China Tower Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2026	10.93	11.05	10.88	11.03	10.66	0.91%	7,640,655
Apr 16, 2026	11.00	11.00	10.80	10.93	10.56	-0.27%	12,860,650
Apr 15, 2026	10.95	11.07	10.91	10.96	10.59	0.09%	9,998,564
Apr 14, 2026	10.86	10.95	10.77	10.95	10.58	0.83%	9,885,887
Apr 13, 2026	10.83	10.86	10.73	10.86	10.50	0.28%	11,939,000
Apr 10, 2026	10.92	10.95	10.76	10.83	10.47	-0.82%	8,036,352
Apr 9, 2026	10.84	10.95	10.80	10.92	10.55	-	11,519,980
Apr 8, 2026	10.82	10.93	10.77	10.92	10.55	1.58%	14,317,920
Apr 2, 2026	10.68	10.76	10.63	10.75	10.39	0.28%	10,035,730
Apr 1, 2026	10.77	10.80	10.68	10.72	10.36	0.37%	12,138,430
Mar 31, 2026	10.63	10.77	10.58	10.68	10.32	0.47%	16,096,660
Mar 30, 2026	10.63	10.67	10.44	10.63	10.27	-0.56%	15,325,480
Mar 27, 2026	10.75	10.81	10.59	10.69	10.33	-1.02%	13,800,570
Mar 26, 2026	11.00	11.01	10.75	10.80	10.44	-1.46%	15,547,000
Mar 25, 2026	10.95	11.10	10.88	10.96	10.59	0.18%	17,036,280
Mar 24, 2026	10.79	11.02	10.79	10.94	10.57	1.48%	12,942,720
Mar 23, 2026	11.03	11.03	10.72	10.78	10.42	-2.71%	25,248,530
Mar 20, 2026	11.16	11.23	10.98	11.08	10.71	-0.72%	33,449,990
Mar 19, 2026	11.09	11.34	10.94	11.16	10.79	-0.27%	22,181,120
Mar 18, 2026	11.42	11.44	10.97	11.19	10.81	-2.01%	18,193,740
Mar 17, 2026	11.35	11.47	11.35	11.42	11.04	1.42%	16,396,910
Mar 16, 2026	11.49	11.49	11.23	11.26	10.88	-1.92%	14,027,980
Mar 13, 2026	11.40	11.48	11.31	11.48	11.10	-0.09%	16,203,440
Mar 12, 2026	11.36	11.49	11.32	11.49	11.10	0.88%	13,436,450
Mar 11, 2026	11.00	11.39	10.93	11.39	11.01	4.50%	21,756,380