Canada markets closed

CITIC Telecom International Holdings Limited (1883.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
2.600+0.010 (+0.39%)
At close: 04:09PM HKT
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20242.5902.6202.5802.6002.6003,412,480
Jun 06, 20242.5902.6202.5802.5902.5902,806,146
Jun 05, 20242.6002.6302.5802.5802.5804,346,209
Jun 04, 20242.6002.6002.5702.5802.5803,347,917
Jun 03, 20242.5702.6002.5602.5802.5806,883,135
May 31, 20242.5802.6202.5602.5602.5604,808,724
May 30, 20242.6002.6002.5702.5802.5806,469,108
May 29, 20242.6402.6402.6002.6002.6003,658,019
May 28, 20242.6302.6502.6202.6202.6203,106,910
May 27, 20242.5802.6402.5802.6202.6206,181,914
May 24, 20242.5802.6002.5602.5702.5707,341,480
May 23, 20242.6502.6702.5802.5802.58013,520,885
May 23, 20240.193 Dividend
May 22, 20242.7902.8402.7902.8302.63710,786,751
May 21, 20242.8402.8402.7902.7902.60013,272,520
May 20, 20242.8602.8702.8302.8302.6377,934,550
May 17, 20242.8402.8602.8102.8502.6569,655,000
May 16, 20242.8202.8402.8102.8302.6377,122,451
May 14, 20242.8402.8502.8102.8202.6288,422,643
May 13, 20242.8102.8402.8002.8302.6377,217,776
May 10, 20242.7502.8102.7502.8002.60910,516,943
May 09, 20242.7002.7502.7002.7302.5445,315,664
May 08, 20242.7302.7302.6902.6902.5074,681,576
May 07, 20242.6902.7202.6702.7202.5353,569,500
May 06, 20242.6602.7002.6602.6902.5074,934,004
May 03, 20242.6902.6902.6602.6602.4794,423,971
May 02, 20242.6502.6802.6302.6602.4799,948,247
Apr 30, 20242.6902.7002.6502.6602.4794,594,636
Apr 29, 20242.6802.7102.6702.6802.4976,556,307
Apr 26, 20242.6302.6902.6302.6702.4886,097,837
Apr 25, 20242.6502.6702.6202.6302.4517,298,603
Apr 24, 20242.5802.6502.5702.6402.4609,176,466
Apr 23, 20242.5602.5802.5602.5602.3853,831,915
Apr 22, 20242.5302.5702.5302.5502.3762,726,450
Apr 19, 20242.5302.5502.5202.5302.3572,847,000
Apr 18, 20242.5302.5702.5302.5402.3674,890,000
Apr 17, 20242.5602.5602.5202.5302.3573,940,000
Apr 16, 20242.5802.5802.5302.5302.3579,206,835
Apr 15, 20242.6002.6002.5602.5702.39510,153,130
Apr 12, 20242.6202.6402.6002.6102.4325,065,000
Apr 11, 20242.6302.6402.6002.6202.4414,391,788
Apr 10, 20242.6002.6402.5902.6302.4517,357,402
Apr 09, 20242.5502.6002.5502.5902.4136,515,862
Apr 08, 20242.5502.5802.5302.5502.3767,277,705
Apr 05, 20242.5702.5802.5302.5402.3675,475,758
Apr 03, 20242.5902.5902.5502.5702.3954,768,543
Apr 02, 20242.5402.6102.5402.5702.3959,123,251
Mar 28, 20242.5302.5702.5102.5302.35711,041,516
Mar 27, 20242.5602.5602.5002.5202.34813,967,500
Mar 26, 20242.5702.6002.5402.5602.38510,819,834
Mar 25, 20242.6202.6302.5702.5702.39512,753,000
Mar 22, 20242.6502.6602.6202.6302.4517,149,728
Mar 21, 20242.6002.6602.6002.6502.46912,833,887
Mar 20, 20242.6802.6802.5902.5902.41318,980,871
Mar 19, 20242.6902.6902.6702.6702.4889,103,577
Mar 18, 20242.6802.7202.6702.6802.49718,150,000
Mar 15, 20242.7302.7402.6702.6902.50731,120,600
Mar 14, 20242.8602.8902.7402.7402.55346,182,875
Mar 13, 20243.0803.1002.8602.8802.68425,042,697
Mar 12, 20243.0703.0803.0303.0702.8613,407,586
Mar 11, 20243.0703.1403.0503.0802.8707,398,256
Mar 08, 20243.0103.0703.0103.0602.8512,489,375
Mar 07, 20243.0203.0402.9903.0102.8052,203,606
Mar 06, 20242.9603.0302.9603.0102.8053,426,500
Mar 05, 20243.0003.0002.9402.9602.7582,030,017
Mar 04, 20243.0003.0302.9903.0202.8142,613,547
Mar 01, 20242.9903.0402.9603.0002.7957,098,000
Feb 29, 20242.9403.0002.9302.9802.7776,055,008
Feb 28, 20242.9202.9502.9102.9202.7214,585,132
Feb 27, 20242.8902.9302.8802.9102.7123,123,313
Feb 26, 20242.8802.9202.8802.8902.6933,550,000
Feb 23, 20242.8402.9002.8402.8702.6745,007,785
Feb 22, 20242.8602.8702.8102.8302.6374,817,134
Feb 21, 20242.8902.9402.8502.8602.6656,559,258
Feb 20, 20242.8002.8902.8002.8802.6844,067,000
Feb 19, 20242.8202.8202.8002.8202.6282,101,000
Feb 16, 20242.7802.8402.7802.8302.6373,222,500
Feb 15, 20242.8202.8202.7702.7802.5902,458,337
Feb 14, 20242.8002.8202.7702.8102.6182,340,887
Feb 09, 20242.8102.8202.8002.8002.609972,418
Feb 08, 20242.8402.8702.8202.8302.6372,412,849
Feb 07, 20242.8402.8602.8002.8202.6282,340,456
Feb 06, 20242.8302.8902.8302.8502.6566,553,975
Feb 05, 20242.8402.8702.8202.8302.6372,505,137
Feb 02, 20242.8402.9002.8302.8702.6744,028,036
Feb 01, 20242.8002.8602.7902.8302.6375,011,000
Jan 31, 20242.8702.8702.7802.7902.6006,285,000
Jan 30, 20242.9002.9002.8502.8702.6742,283,000
Jan 29, 20242.9102.9302.8802.9002.7023,332,315
Jan 26, 20242.9102.9602.8802.9102.7126,782,000
Jan 25, 20242.8702.9302.8502.9102.7124,138,139
Jan 24, 20242.8002.8802.7702.8802.6846,569,000
Jan 23, 20242.7202.8402.7102.8002.6098,899,411
Jan 22, 20242.7002.7502.6802.7102.52510,679,575
Jan 19, 20243.0003.0002.6602.7302.54428,414,187
Jan 18, 20242.9402.9702.8902.9702.7675,431,000
Jan 17, 20242.9602.9702.9002.9202.7217,457,564
Jan 16, 20242.9603.0002.9602.9602.7582,035,784
Jan 15, 20242.9703.0102.9602.9702.7672,064,378
Jan 12, 20242.9102.9802.9002.9702.7674,527,917
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...