China Television Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	18.70	18.70	18.50	18.60	18.60	-	54,209
Aug 17, 2026	18.60	18.60	18.45	18.60	18.60	-	23,617
Aug 14, 2026	18.70	18.70	18.30	18.60	18.60	1.09%	54,080
Aug 13, 2026	18.40	18.50	18.30	18.40	18.40	0.27%	66,000
Aug 12, 2026	18.40	18.40	18.25	18.35	18.35	0.55%	28,146
Aug 11, 2026	18.15	18.25	18.00	18.25	18.25	0.27%	48,793
Aug 10, 2026	18.10	18.40	18.10	18.20	18.20	-	41,491
Aug 7, 2026	18.10	18.20	18.05	18.20	18.20	0.28%	32,141
Aug 6, 2026	17.90	18.50	17.90	18.15	18.15	0.83%	33,651
Aug 5, 2026	17.95	18.05	17.90	18.00	18.00	0.28%	65,266
Aug 4, 2026	18.05	18.10	17.80	17.95	17.95	-1.10%	34,079
Aug 3, 2026	18.10	18.20	18.05	18.15	18.15	-0.27%	6,236
Jul 31, 2026	18.40	18.40	18.00	18.20	18.20	1.39%	65,547
Jul 30, 2026	18.15	18.15	17.80	17.95	17.95	-	46,000
Jul 29, 2026	18.50	18.50	17.80	17.95	17.95	-0.83%	96,723
Jul 28, 2026	18.20	18.20	17.95	18.10	18.10	0.28%	69,505
Jul 27, 2026	18.10	18.15	18.00	18.05	18.05	-0.55%	12,601
Jul 24, 2026	18.20	18.20	18.15	18.15	18.15	-0.27%	14,125
Jul 23, 2026	18.20	18.35	18.00	18.20	18.20	0.83%	88,052
Jul 22, 2026	17.90	18.05	17.90	18.05	18.05	1.40%	28,191
Jul 21, 2026	17.90	18.25	17.70	17.80	17.80	0.56%	60,229
Jul 20, 2026	17.75	18.00	17.70	17.70	17.70	0.85%	37,837
Jul 17, 2026	18.30	18.30	17.20	17.55	17.55	-4.62%	131,471
Jul 16, 2026	18.65	18.65	18.35	18.40	18.40	-	21,203
Jul 15, 2026	18.40	18.50	18.30	18.40	18.40	0.55%	30,363
Jul 14, 2026	18.70	18.80	18.25	18.30	18.30	-1.61%	80,712
Jul 13, 2026	18.65	18.70	18.50	18.60	18.60	-0.27%	44,004
Jul 9, 2026	18.50	18.90	18.50	18.65	18.65	0.81%	12,484
Jul 8, 2026	18.45	18.55	18.40	18.50	18.50	0.27%	26,098
Jul 7, 2026	18.70	18.70	18.45	18.45	18.45	-0.81%	53,220
Jul 6, 2026	18.70	18.75	18.50	18.60	18.60	-0.53%	80,060
Jul 3, 2026	18.60	18.75	18.50	18.70	18.70	-	109,100
Jul 2, 2026	18.50	18.80	18.50	18.70	18.70	1.08%	26,297
Jul 1, 2026	18.60	18.65	18.50	18.50	18.50	-0.54%	41,389
Jun 30, 2026	19.05	19.05	18.60	18.60	18.60	-	22,204
Jun 29, 2026	18.55	18.60	18.55	18.60	18.60	-0.27%	12,031
Jun 26, 2026	18.85	18.85	18.50	18.65	18.65	-	35,080
Jun 25, 2026	18.55	18.80	18.50	18.65	18.65	0.54%	60,183
Jun 24, 2026	18.90	18.90	18.55	18.55	18.55	-1.07%	34,105
Jun 23, 2026	18.80	19.05	18.60	18.75	18.75	0.81%	61,113
Jun 22, 2026	18.70	18.70	18.50	18.60	18.60	-	46,310
Jun 18, 2026	19.00	19.00	18.55	18.60	18.60	-2.36%	109,793
Jun 17, 2026	18.35	19.30	18.20	19.05	19.05	5.54%	216,711
Jun 16, 2026	17.90	18.25	17.90	18.05	18.05	0.84%	58,810
Jun 15, 2026	18.00	18.00	17.90	17.90	17.90	-	15,136
Jun 12, 2026	17.75	18.00	17.75	17.90	17.90	-0.28%	10,051
Jun 11, 2026	18.40	18.40	17.65	17.95	17.95	0.84%	72,863
Jun 10, 2026	17.90	18.00	17.70	17.80	17.80	-0.56%	54,139
Jun 9, 2026	18.00	18.00	17.85	17.90	17.90	-	36,699
Jun 8, 2026	17.75	18.15	17.70	17.90	17.90	-	44,683