China Tower Corporation Limited (HKG:0788)
Hong Kong
· Delayed Price · Currency is HKD 11.22
+0.08 (0.72%)
Apr 29, 2026, 4:08 PM HKT
China Tower Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.10 | 11.23 | 11.10 | 11.22 | 11.22 | 0.72% | 11,214,900 |
| Apr 28, 2026 | 11.11 | 11.14 | 11.02 | 11.14 | 11.14 | 0.27% | 9,947,870 |
| Apr 27, 2026 | 11.20 | 11.20 | 11.05 | 11.11 | 11.11 | -0.45% | 7,515,079 |
| Apr 24, 2026 | 11.21 | 11.21 | 11.10 | 11.16 | 11.16 | -0.45% | 6,239,838 |
| Apr 23, 2026 | 11.20 | 11.23 | 11.08 | 11.21 | 11.21 | - | 9,317,492 |
| Apr 22, 2026 | 11.30 | 11.30 | 11.14 | 11.21 | 11.21 | -0.80% | 7,615,359 |
| Apr 21, 2026 | 11.08 | 11.33 | 11.05 | 11.30 | 11.30 | 1.89% | 17,102,870 |
| Apr 20, 2026 | 10.89 | 11.12 | 10.81 | 11.09 | 11.09 | 0.54% | 11,599,670 |
| Apr 17, 2026 | 10.93 | 11.05 | 10.88 | 11.03 | 11.03 | 0.91% | 7,640,655 |
| Apr 16, 2026 | 11.00 | 11.00 | 10.80 | 10.93 | 10.93 | -0.27% | 12,860,650 |
| Apr 15, 2026 | 10.95 | 11.07 | 10.91 | 10.96 | 10.96 | 0.09% | 9,998,564 |
| Apr 14, 2026 | 10.86 | 10.95 | 10.77 | 10.95 | 10.95 | 0.83% | 9,885,887 |
| Apr 13, 2026 | 10.83 | 10.86 | 10.73 | 10.86 | 10.86 | 0.28% | 11,939,000 |
| Apr 10, 2026 | 10.92 | 10.95 | 10.76 | 10.83 | 10.83 | -0.82% | 8,036,352 |
| Apr 9, 2026 | 10.84 | 10.95 | 10.80 | 10.92 | 10.92 | - | 11,519,980 |
| Apr 8, 2026 | 10.82 | 10.93 | 10.77 | 10.92 | 10.92 | 1.58% | 14,317,920 |
| Apr 2, 2026 | 10.68 | 10.76 | 10.63 | 10.75 | 10.75 | 0.28% | 10,035,730 |
| Apr 1, 2026 | 10.77 | 10.80 | 10.68 | 10.72 | 10.72 | 0.37% | 12,138,430 |
| Mar 31, 2026 | 10.63 | 10.77 | 10.58 | 10.68 | 10.68 | 0.47% | 16,096,660 |
| Mar 30, 2026 | 10.63 | 10.67 | 10.44 | 10.63 | 10.63 | -0.56% | 15,325,480 |
| Mar 27, 2026 | 10.75 | 10.81 | 10.59 | 10.69 | 10.69 | -1.02% | 13,800,570 |
| Mar 26, 2026 | 11.00 | 11.01 | 10.75 | 10.80 | 10.80 | -1.46% | 15,547,000 |
| Mar 25, 2026 | 10.95 | 11.10 | 10.88 | 10.96 | 10.96 | 0.18% | 17,036,280 |
| Mar 24, 2026 | 10.79 | 11.02 | 10.79 | 10.94 | 10.94 | 1.48% | 12,942,720 |
| Mar 23, 2026 | 11.03 | 11.03 | 10.72 | 10.78 | 10.78 | -2.71% | 25,248,530 |
| Mar 20, 2026 | 11.16 | 11.23 | 10.98 | 11.08 | 11.08 | -0.72% | 33,449,990 |
| Mar 19, 2026 | 11.09 | 11.34 | 10.94 | 11.16 | 11.16 | -0.27% | 22,181,120 |
| Mar 18, 2026 | 11.42 | 11.44 | 10.97 | 11.19 | 11.19 | -2.01% | 18,193,740 |
| Mar 17, 2026 | 11.35 | 11.47 | 11.35 | 11.42 | 11.42 | 1.42% | 16,396,910 |
| Mar 16, 2026 | 11.49 | 11.49 | 11.23 | 11.26 | 11.26 | -1.92% | 14,027,980 |
| Mar 13, 2026 | 11.40 | 11.48 | 11.31 | 11.48 | 11.48 | -0.09% | 16,203,447 |
| Mar 12, 2026 | 11.36 | 11.49 | 11.32 | 11.49 | 11.49 | 0.88% | 13,436,450 |
| Mar 11, 2026 | 11.00 | 11.39 | 10.93 | 11.39 | 11.39 | 4.50% | 21,756,380 |
| Mar 10, 2026 | 10.90 | 10.97 | 10.87 | 10.90 | 10.90 | 0.37% | 8,049,969 |
| Mar 9, 2026 | 11.00 | 11.00 | 10.72 | 10.86 | 10.86 | -1.81% | 10,158,860 |
| Mar 6, 2026 | 11.02 | 11.06 | 10.87 | 11.06 | 11.06 | 0.73% | 7,131,162 |
| Mar 5, 2026 | 10.99 | 11.07 | 10.90 | 10.98 | 10.98 | 0.64% | 14,834,780 |
| Mar 4, 2026 | 10.94 | 10.94 | 10.81 | 10.91 | 10.91 | -0.82% | 12,473,470 |
| Mar 3, 2026 | 11.16 | 11.29 | 10.95 | 11.00 | 11.00 | -1.43% | 12,537,980 |
| Mar 2, 2026 | 11.13 | 11.30 | 11.01 | 11.16 | 11.16 | 0.09% | 13,974,050 |
| 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 |