China Tower Corporation Limited (HKG:0788)
Hong Kong
· Delayed Price · Currency is HKD 11.15
-0.01 (-0.09%)
At close: Feb 27, 2026
China Tower Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 11.19 | 11.20 | 11.08 | 11.15 | 11.15 | -0.09% | 23,625,860 |
| Feb 26, 2026 | 11.24 | 11.29 | 11.16 | 11.16 | 11.16 | -0.71% | 10,495,350 |
| Feb 25, 2026 | 11.23 | 11.29 | 11.21 | 11.24 | 11.24 | 0.09% | 12,236,100 |
| Feb 24, 2026 | 11.20 | 11.28 | 11.07 | 11.23 | 11.23 | 0.27% | 13,297,220 |
| Feb 23, 2026 | 11.03 | 11.20 | 11.02 | 11.20 | 11.20 | 2.19% | 13,382,240 |
| Feb 20, 2026 | 11.00 | 11.05 | 10.91 | 10.96 | 10.96 | -0.63% | 9,155,213 |
| Feb 16, 2026 | 11.04 | 11.04 | 10.88 | 11.03 | 11.03 | 0.18% | 2,950,615 |
| Feb 13, 2026 | 10.95 | 11.03 | 10.88 | 11.01 | 11.01 | 0.64% | 8,053,900 |
| Feb 12, 2026 | 11.17 | 11.17 | 10.94 | 10.94 | 10.94 | -2.15% | 12,751,800 |
| Feb 11, 2026 | 10.95 | 11.18 | 10.90 | 11.18 | 11.18 | 2.95% | 17,595,490 |
| Feb 10, 2026 | 10.80 | 10.86 | 10.70 | 10.86 | 10.86 | 0.74% | 13,707,500 |
| Feb 9, 2026 | 10.85 | 10.88 | 10.75 | 10.78 | 10.78 | -0.65% | 22,023,850 |
| Feb 6, 2026 | 10.97 | 10.97 | 10.84 | 10.85 | 10.85 | -1.27% | 14,672,480 |
| Feb 5, 2026 | 10.97 | 11.02 | 10.88 | 10.99 | 10.99 | 0.18% | 12,587,800 |
| Feb 4, 2026 | 11.00 | 11.07 | 10.94 | 10.97 | 10.97 | -0.09% | 15,956,300 |
| Feb 3, 2026 | 11.17 | 11.19 | 10.95 | 10.98 | 10.98 | -1.44% | 14,497,500 |
| Feb 2, 2026 | 11.15 | 11.16 | 10.89 | 11.14 | 11.14 | -1.07% | 27,147,620 |
| Jan 30, 2026 | 11.34 | 11.36 | 11.20 | 11.26 | 11.26 | -0.88% | 18,843,320 |
| Jan 29, 2026 | 11.46 | 11.51 | 11.28 | 11.36 | 11.36 | -0.87% | 17,934,070 |
| Jan 28, 2026 | 11.20 | 11.53 | 11.20 | 11.46 | 11.46 | 2.23% | 19,399,475 |
| Jan 27, 2026 | 11.36 | 11.39 | 11.13 | 11.21 | 11.21 | -1.23% | 18,661,180 |
| Jan 26, 2026 | 11.34 | 11.43 | 11.30 | 11.35 | 11.35 | -0.26% | 9,845,312 |
| Jan 23, 2026 | 11.46 | 11.46 | 11.35 | 11.38 | 11.38 | -0.70% | 9,203,678 |
| Jan 22, 2026 | 11.35 | 11.46 | 11.35 | 11.46 | 11.46 | 0.53% | 11,116,072 |
| Jan 21, 2026 | 11.45 | 11.49 | 11.30 | 11.40 | 11.40 | -0.78% | 10,753,100 |
| Jan 20, 2026 | 11.34 | 11.51 | 11.32 | 11.49 | 11.49 | 1.32% | 8,442,250 |
| Jan 19, 2026 | 11.45 | 11.45 | 11.32 | 11.34 | 11.34 | -1.22% | 10,072,260 |
| Jan 16, 2026 | 11.50 | 11.63 | 11.44 | 11.48 | 11.48 | -0.09% | 14,505,260 |
| Jan 15, 2026 | 11.52 | 11.58 | 11.46 | 11.49 | 11.49 | -0.35% | 5,871,949 |
| Jan 14, 2026 | 11.48 | 11.54 | 11.43 | 11.53 | 11.53 | 0.35% | 9,897,358 |
| Jan 13, 2026 | 11.54 | 11.62 | 11.40 | 11.49 | 11.49 | -0.35% | 12,459,530 |
| Jan 12, 2026 | 11.63 | 11.65 | 11.46 | 11.53 | 11.53 | -0.77% | 12,414,680 |
| Jan 9, 2026 | 11.50 | 11.62 | 11.45 | 11.62 | 11.62 | 1.04% | 10,529,291 |
| Jan 8, 2026 | 11.64 | 11.65 | 11.48 | 11.50 | 11.50 | -1.12% | 10,037,755 |
| Jan 7, 2026 | 11.62 | 11.63 | 11.50 | 11.63 | 11.63 | 0.26% | 10,868,100 |
| Jan 6, 2026 | 11.64 | 11.65 | 11.50 | 11.60 | 11.60 | -0.09% | 12,003,030 |
| Jan 5, 2026 | 11.70 | 11.72 | 11.54 | 11.61 | 11.61 | -0.60% | 10,183,000 |
| Jan 2, 2026 | 11.63 | 11.76 | 11.54 | 11.68 | 11.68 | 1.04% | 5,116,218 |
| Dec 31, 2025 | 11.60 | 11.61 | 11.52 | 11.56 | 11.56 | -0.34% | 4,348,305 |
| Dec 30, 2025 | 11.63 | 11.63 | 11.50 | 11.60 | 11.60 | 0.26% | 10,072,120 |
| Dec 29, 2025 | 11.90 | 11.95 | 11.50 | 11.57 | 11.57 | -3.10% | 16,953,230 |
| Dec 24, 2025 | 11.94 | 11.95 | 11.82 | 11.94 | 11.94 | 0.25% | 5,683,394 |
| Dec 23, 2025 | 11.90 | 12.03 | 11.84 | 11.91 | 11.91 | 0.08% | 12,616,400 |
| Dec 22, 2025 | 11.86 | 11.92 | 11.73 | 11.90 | 11.90 | 0.34% | 9,894,963 |
| Dec 19, 2025 | 11.98 | 12.02 | 11.85 | 11.86 | 11.86 | -0.42% | 17,254,750 |
| Dec 18, 2025 | 11.88 | 12.02 | 11.82 | 11.91 | 11.91 | 0.34% | 5,001,011 |
| Dec 17, 2025 | 11.90 | 11.94 | 11.80 | 11.87 | 11.87 | -0.50% | 8,515,914 |
| Dec 16, 2025 | 12.06 | 12.13 | 11.87 | 11.93 | 11.93 | -2.21% | 20,428,676 |
| Dec 15, 2025 | 12.21 | 12.27 | 12.08 | 12.20 | 12.20 | -0.65% | 15,189,850 |
| Dec 12, 2025 | 11.98 | 12.33 | 11.98 | 12.28 | 12.28 | 1.91% | 21,308,400 |
| Dec 11, 2025 | 12.21 | 12.30 | 11.96 | 12.05 | 12.05 | -1.31% | 15,235,860 |
| Dec 10, 2025 | 12.38 | 12.38 | 12.18 | 12.21 | 12.21 | -0.97% | 8,677,238 |
| Dec 9, 2025 | 12.46 | 12.50 | 12.28 | 12.33 | 12.33 | -1.04% | 9,472,714 |
| Dec 8, 2025 | 12.50 | 12.51 | 12.40 | 12.46 | 12.46 | - | 5,438,566 |
| Dec 5, 2025 | 12.59 | 12.60 | 12.30 | 12.46 | 12.46 | -1.11% | 11,747,840 |
| Dec 4, 2025 | 12.68 | 12.75 | 12.48 | 12.60 | 12.60 | -0.63% | 17,194,930 |
| Dec 3, 2025 | 12.78 | 12.78 | 12.55 | 12.68 | 12.68 | -0.78% | 17,024,700 |
| Dec 2, 2025 | 12.57 | 12.85 | 12.52 | 12.78 | 12.78 | 2.08% | 28,030,940 |
| Dec 1, 2025 | 12.48 | 12.52 | 12.35 | 12.52 | 12.52 | 1.71% | 15,209,750 |
| Nov 28, 2025 | 12.40 | 12.48 | 12.28 | 12.31 | 12.31 | -1.44% | 12,715,130 |
| Nov 27, 2025 | 12.60 | 12.69 | 12.35 | 12.49 | 12.49 | -0.79% | 16,387,790 |
| Nov 26, 2025 | 12.00 | 12.62 | 11.93 | 12.59 | 12.59 | 5.09% | 57,377,064 |
| Nov 25, 2025 | 11.90 | 11.98 | 11.86 | 11.98 | 11.98 | 0.67% | 16,807,370 |
| Nov 24, 2025 | 11.78 | 11.90 | 11.70 | 11.90 | 11.90 | 1.19% | 20,004,860 |
| Nov 21, 2025 | 11.69 | 11.82 | 11.50 | 11.76 | 11.76 | 0.43% | 23,148,780 |
| Nov 20, 2025 | 11.70 | 11.81 | 11.66 | 11.71 | 11.71 | 0.86% | 5,518,302 |
| Nov 19, 2025 | 11.63 | 11.74 | 11.58 | 11.61 | 11.61 | -0.43% | 7,356,218 |
| Nov 18, 2025 | 11.74 | 11.77 | 11.58 | 11.66 | 11.66 | -0.68% | 9,981,614 |
| Nov 17, 2025 | 11.89 | 11.89 | 11.71 | 11.74 | 11.74 | -1.26% | 8,643,160 |
| Nov 14, 2025 | 11.81 | 11.93 | 11.75 | 11.89 | 11.89 | 0.59% | 12,923,140 |
| Nov 13, 2025 | 11.91 | 11.94 | 11.74 | 11.82 | 11.82 | -0.76% | 7,062,640 |
| Nov 12, 2025 | 11.87 | 11.92 | 11.82 | 11.91 | 11.91 | 0.34% | 11,162,030 |
| Nov 11, 2025 | 11.85 | 11.88 | 11.73 | 11.87 | 11.87 | 0.25% | 12,821,090 |
| Nov 10, 2025 | 11.54 | 11.84 | 11.54 | 11.84 | 11.84 | 2.42% | 21,537,800 |
| Nov 7, 2025 | 11.41 | 11.59 | 11.29 | 11.56 | 11.56 | 1.05% | 12,080,380 |
| Nov 6, 2025 | 11.27 | 11.47 | 11.25 | 11.44 | 11.44 | 1.51% | 18,562,320 |
| Nov 5, 2025 | 11.25 | 11.27 | 11.12 | 11.27 | 11.27 | 0.09% | 14,357,170 |
| Nov 4, 2025 | 11.30 | 11.36 | 11.25 | 11.26 | 11.26 | -0.27% | 9,182,624 |
| Nov 3, 2025 | 11.20 | 11.32 | 11.20 | 11.29 | 11.29 | 0.53% | 10,725,640 |
| Oct 31, 2025 | 11.31 | 11.36 | 11.21 | 11.23 | 11.23 | -0.71% | 19,203,680 |
| Oct 30, 2025 | 11.42 | 11.45 | 11.30 | 11.31 | 11.31 | -0.88% | 16,790,460 |
| Oct 28, 2025 | 11.50 | 11.51 | 11.38 | 11.41 | 11.41 | -0.87% | 9,856,970 |
| Oct 27, 2025 | 11.46 | 11.52 | 11.38 | 11.51 | 11.51 | 0.44% | 11,732,600 |
| Oct 24, 2025 | 11.36 | 11.46 | 11.34 | 11.46 | 11.46 | 0.88% | 6,905,296 |
| Oct 23, 2025 | 11.29 | 11.36 | 11.28 | 11.36 | 11.36 | 0.62% | 10,232,820 |
| Oct 22, 2025 | 11.44 | 11.44 | 11.26 | 11.29 | 11.29 | -1.40% | 13,356,990 |
| Oct 21, 2025 | 11.45 | 11.49 | 11.42 | 11.45 | 11.45 | 0.35% | 8,606,532 |
| Oct 20, 2025 | 11.54 | 11.55 | 11.38 | 11.41 | 11.41 | 0.09% | 9,475,342 |
| Oct 17, 2025 | 11.66 | 11.67 | 11.38 | 11.40 | 11.40 | -2.23% | 19,903,190 |
| Oct 16, 2025 | 11.55 | 11.66 | 11.55 | 11.66 | 11.66 | 1.04% | 14,990,340 |
| Oct 15, 2025 | 11.45 | 11.57 | 11.41 | 11.54 | 11.54 | 0.79% | 9,912,014 |
| Oct 14, 2025 | 11.57 | 11.67 | 11.38 | 11.45 | 11.45 | -0.87% | 15,145,600 |
| Oct 13, 2025 | 11.42 | 11.56 | 11.34 | 11.55 | 11.55 | -1.62% | 20,405,350 |
| Oct 10, 2025 | 11.70 | 11.77 | 11.51 | 11.74 | 11.74 | 0.34% | 16,867,260 |
| Oct 9, 2025 | 11.40 | 11.75 | 11.40 | 11.70 | 11.70 | 2.18% | 23,984,670 |
| Oct 8, 2025 | 11.53 | 11.57 | 11.36 | 11.45 | 11.45 | -1.12% | 10,278,310 |
| Oct 6, 2025 | 11.55 | 11.71 | 11.53 | 11.58 | 11.58 | -0.09% | 7,477,522 |
| Oct 3, 2025 | 11.75 | 11.75 | 11.54 | 11.59 | 11.59 | -1.36% | 7,458,159 |
| Oct 2, 2025 | 11.54 | 11.75 | 11.52 | 11.75 | 11.75 | 2.35% | 14,770,660 |
| Sep 30, 2025 | 11.46 | 11.50 | 11.34 | 11.48 | 11.48 | 0.88% | 14,780,880 |