China Tower Corporation Limited (HKG:0788)
Hong Kong · Delayed Price · Currency is HKD 9.05
+0.01 (0.11%)
Jul 6, 2026, 11:59 AM HKT
China Tower Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 8.92 | 9.04 | 8.87 | 8.92 | 8.92 | 1.25% | 14,600,790 |
| Jun 30, 2026 | 8.93 | 8.95 | 8.68 | 8.81 | 8.81 | -1.56% | 21,328,520 |
| Jun 29, 2026 | 8.94 | 8.97 | 8.81 | 8.95 | 8.95 | 0.34% | 10,713,440 |
| Jun 26, 2026 | 9.19 | 9.19 | 8.66 | 8.92 | 8.92 | -2.94% | 36,713,700 |
| Jun 25, 2026 | 9.26 | 9.38 | 9.12 | 9.19 | 9.19 | -0.43% | 26,001,930 |
| Jun 24, 2026 | 9.29 | 9.31 | 9.17 | 9.23 | 9.23 | -0.43% | 18,683,680 |
| Jun 23, 2026 | 9.40 | 9.48 | 9.22 | 9.27 | 9.27 | -1.38% | 14,106,100 |
| Jun 22, 2026 | 9.29 | 9.42 | 9.24 | 9.40 | 9.40 | 0.97% | 20,484,990 |
| Jun 18, 2026 | 9.40 | 9.45 | 9.23 | 9.31 | 9.31 | -1.48% | 57,076,680 |
| Jun 17, 2026 | 9.53 | 9.55 | 9.41 | 9.45 | 9.45 | -1.15% | 14,657,800 |
| Jun 16, 2026 | 9.77 | 9.85 | 9.53 | 9.56 | 9.56 | -2.15% | 15,212,370 |
| Jun 15, 2026 | 9.76 | 9.83 | 9.69 | 9.77 | 9.77 | 0.51% | 20,870,180 |
| Jun 12, 2026 | 9.68 | 9.78 | 9.65 | 9.72 | 9.72 | 0.62% | 13,560,500 |
| Jun 11, 2026 | 9.69 | 9.77 | 9.59 | 9.66 | 9.66 | -0.41% | 12,583,480 |
| Jun 10, 2026 | 9.65 | 9.73 | 9.53 | 9.70 | 9.70 | 0.52% | 21,329,340 |
| Jun 9, 2026 | 9.74 | 9.76 | 9.58 | 9.65 | 9.65 | -0.92% | 14,065,090 |
| Jun 8, 2026 | 9.81 | 9.88 | 9.65 | 9.74 | 9.74 | -1.42% | 13,164,070 |
| Jun 5, 2026 | 10.00 | 10.00 | 9.84 | 9.88 | 9.88 | -1.10% | 10,007,370 |
| Jun 4, 2026 | 10.04 | 10.04 | 9.92 | 9.99 | 9.99 | -0.60% | 10,863,550 |
| Jun 3, 2026 | 10.11 | 10.11 | 9.98 | 10.05 | 10.05 | -0.50% | 11,090,460 |
| Jun 2, 2026 | 10.03 | 10.10 | 9.95 | 10.10 | 10.10 | 0.80% | 14,093,560 |
| Jun 1, 2026 | 9.92 | 10.10 | 9.89 | 10.02 | 10.02 | 1.01% | 17,748,131 |
| May 29, 2026 | 9.93 | 10.05 | 9.86 | 9.92 | 9.92 | 0.51% | 40,698,660 |
| May 28, 2026 | 10.05 | 10.05 | 9.81 | 9.87 | 9.87 | -1.30% | 28,674,760 |
| May 27, 2026 | 10.10 | 10.19 | 9.94 | 10.00 | 10.00 | -1.57% | 24,674,700 |
| May 26, 2026 | 10.33 | 10.33 | 10.16 | 10.16 | 10.16 | -1.07% | 15,267,967 |
| May 22, 2026 | 10.23 | 10.38 | 10.22 | 10.27 | 10.27 | 0.39% | 21,403,200 |
| May 21, 2026 | 10.48 | 10.53 | 10.23 | 10.23 | 10.23 | -1.63% | 21,383,550 |
| May 20, 2026 | 10.81 | 10.81 | 10.36 | 10.40 | 10.40 | -3.06% | 19,005,150 |
| May 19, 2026 | 10.94 | 11.15 | 10.90 | 11.10 | 10.73 | 1.46% | 24,502,690 |
| May 18, 2026 | 10.95 | 10.97 | 10.82 | 10.94 | 10.57 | -0.09% | 15,035,790 |
| May 15, 2026 | 11.14 | 11.15 | 10.90 | 10.95 | 10.58 | -1.88% | 19,924,900 |
| May 14, 2026 | 11.24 | 11.26 | 11.15 | 11.16 | 10.79 | -0.45% | 11,009,260 |
| May 13, 2026 | 11.13 | 11.23 | 11.11 | 11.21 | 10.83 | -0.09% | 12,900,430 |
| May 12, 2026 | 11.13 | 11.27 | 11.12 | 11.22 | 10.84 | 0.90% | 19,235,680 |
| May 11, 2026 | 11.08 | 11.21 | 11.02 | 11.12 | 10.75 | 0.36% | 20,063,410 |
| May 8, 2026 | 11.00 | 11.10 | 10.98 | 11.08 | 10.71 | 0.54% | 8,282,755 |
| May 7, 2026 | 11.13 | 11.13 | 11.02 | 11.02 | 10.65 | -0.72% | 17,598,710 |
| May 6, 2026 | 11.16 | 11.21 | 11.03 | 11.10 | 10.73 | -0.54% | 9,892,064 |
| May 5, 2026 | 11.08 | 11.16 | 11.03 | 11.16 | 10.79 | 0.54% | 4,906,112 |
| May 4, 2026 | 11.19 | 11.19 | 11.06 | 11.10 | 10.73 | 0.18% | 6,616,041 |
| Apr 30, 2026 | 11.20 | 11.26 | 11.05 | 11.08 | 10.71 | -1.25% | 9,493,939 |
| Apr 29, 2026 | 11.10 | 11.23 | 11.10 | 11.22 | 10.84 | 0.72% | 11,214,900 |
| Apr 28, 2026 | 11.11 | 11.14 | 11.02 | 11.14 | 10.77 | 0.27% | 9,947,870 |
| Apr 27, 2026 | 11.20 | 11.20 | 11.05 | 11.11 | 10.74 | -0.45% | 7,515,079 |
| Apr 24, 2026 | 11.21 | 11.21 | 11.10 | 11.16 | 10.79 | -0.45% | 6,239,838 |
| Apr 23, 2026 | 11.20 | 11.23 | 11.08 | 11.21 | 10.83 | - | 9,317,492 |
| Apr 22, 2026 | 11.30 | 11.30 | 11.14 | 11.21 | 10.83 | -0.80% | 7,615,359 |
| Apr 21, 2026 | 11.08 | 11.33 | 11.05 | 11.30 | 10.92 | 1.89% | 17,102,870 |
| Apr 20, 2026 | 10.89 | 11.12 | 10.81 | 11.09 | 10.72 | 0.54% | 11,599,670 |