China Television Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	18.10	18.25	18.10	18.15	18.15	-0.82%	35,046
Feb 10, 2026	18.10	18.30	18.10	18.30	18.30	-0.27%	15,110
Feb 9, 2026	18.25	18.35	18.25	18.35	18.35	0.55%	20,684
Feb 6, 2026	18.00	18.25	17.95	18.25	18.25	0.55%	45,001
Feb 5, 2026	18.20	18.25	18.05	18.15	18.15	-	47,000
Feb 4, 2026	18.20	18.20	18.10	18.15	18.15	-0.27%	47,787
Feb 3, 2026	18.45	18.45	18.20	18.20	18.20	-0.82%	26,387
Feb 2, 2026	18.45	18.60	18.25	18.35	18.35	-	101,309
Jan 30, 2026	18.40	18.55	18.30	18.35	18.35	-	45,000
Jan 29, 2026	18.50	18.55	18.35	18.35	18.35	-0.27%	60,001
Jan 28, 2026	18.20	18.40	18.10	18.40	18.40	1.10%	48,155
Jan 27, 2026	18.15	18.20	18.15	18.20	18.20	0.83%	26,209
Jan 26, 2026	18.05	18.10	18.05	18.05	18.05	0.28%	13,686
Jan 23, 2026	18.05	18.15	18.00	18.00	18.00	-0.55%	91,933
Jan 22, 2026	18.30	18.30	18.05	18.10	18.10	0.28%	24,004
Jan 21, 2026	18.15	18.25	18.00	18.05	18.05	-0.82%	91,702
Jan 20, 2026	18.25	18.35	18.20	18.20	18.20	-0.27%	43,691
Jan 19, 2026	18.45	18.50	18.20	18.25	18.25	-0.82%	84,219
Jan 16, 2026	18.35	18.45	18.35	18.40	18.40	0.27%	117,002
Jan 15, 2026	18.15	18.50	18.15	18.35	18.35	1.10%	73,535
Jan 14, 2026	18.00	18.25	18.00	18.15	18.15	0.55%	50,346
Jan 13, 2026	18.05	18.10	18.00	18.05	18.05	-	62,501
Jan 12, 2026	18.15	18.15	18.00	18.05	18.05	0.56%	51,605
Jan 9, 2026	18.60	18.60	17.95	17.95	17.95	-0.55%	100,945
Jan 8, 2026	18.05	18.30	17.85	18.05	18.05	0.28%	209,486
Jan 7, 2026	18.35	18.35	18.00	18.00	18.00	-1.64%	195,387
Jan 6, 2026	18.35	18.55	18.15	18.30	18.30	-0.27%	49,627
Jan 5, 2026	18.55	18.60	18.30	18.35	18.35	-0.81%	56,420
Jan 2, 2026	18.80	18.80	17.90	18.50	18.50	-2.63%	688,495
Dec 31, 2025	19.15	19.30	18.80	19.00	19.00	0.53%	56,044
Dec 30, 2025	19.30	19.35	18.60	18.90	18.90	-2.33%	168,816
Dec 29, 2025	20.20	20.20	19.25	19.35	19.35	-4.21%	236,880
Dec 26, 2025	20.20	20.60	19.85	20.20	20.20	-1.46%	169,000
Dec 24, 2025	18.80	20.80	18.75	20.50	20.50	7.89%	493,689
Dec 23, 2025	18.95	19.20	18.75	19.00	19.00	1.88%	107,600
Dec 22, 2025	19.35	19.35	18.45	18.65	18.65	-2.86%	219,167
Dec 19, 2025	21.00	21.00	19.10	19.20	19.20	-8.13%	611,980
Dec 18, 2025	20.70	20.95	20.15	20.90	20.90	0.97%	265,978
Dec 17, 2025	19.30	21.20	19.30	20.70	20.70	7.25%	708,507
Dec 16, 2025	19.45	19.45	19.00	19.30	19.30	-0.77%	227,138
Dec 15, 2025	18.35	19.45	18.35	19.45	19.45	5.71%	529,033
Dec 12, 2025	18.00	18.80	17.85	18.40	18.40	3.08%	200,934
Dec 11, 2025	18.00	18.00	17.70	17.85	17.85	-0.28%	34,294
Dec 10, 2025	18.05	18.05	17.85	17.90	17.90	-0.28%	11,599
Dec 9, 2025	18.10	18.10	17.90	17.95	17.95	0.28%	33,091
Dec 8, 2025	17.95	18.10	17.80	17.90	17.90	0.56%	51,464
Dec 5, 2025	17.85	18.00	17.70	17.80	17.80	-0.84%	13,110
Dec 4, 2025	18.00	18.00	17.60	17.95	17.95	0.56%	86,239
Dec 3, 2025	17.75	18.00	17.75	17.85	17.85	-0.56%	12,669
Dec 2, 2025	17.55	17.95	17.55	17.95	17.95	1.70%	59,260