CITIC Telecom International Holdings Limited - 1883.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.55	2.56	2.56	2.56	2.53	2.82M
November 06, 2025	2.54	2.55	2.55	2.55	2.53	2.78M
November 05, 2025	2.52	2.54	2.54	2.54	2.49	3M
November 04, 2025	2.49	2.52	2.52	2.52	2.49	3.51M
November 03, 2025	2.47	2.51	2.51	2.51	2.47	4.37M
October 31, 2025	2.49	2.47	2.47	2.49	2.46	3.71M
October 30, 2025	2.49	2.49	2.49	2.5	2.47	4.19M
October 28, 2025	2.49	2.49	2.49	2.5	2.47	2.8M
October 27, 2025	2.5	2.49	2.49	2.5	2.48	2.8M
October 26, 2025	2.5	2.49	2.49	2.5	2.48	2.15M
October 24, 2025	2.48	2.49	2.49	2.5	2.47	3.3M
October 23, 2025	2.45	2.48	2.48	2.49	2.45	5.71M
October 22, 2025	2.44	2.45	2.45	2.46	2.44	1.79M
October 21, 2025	2.46	2.44	2.44	2.48	2.44	3.01M
October 20, 2025	2.42	2.46	2.46	2.46	2.42	4.78M
October 17, 2025	2.43	2.42	2.42	2.44	2.41	5.12M
October 16, 2025	2.42	2.43	2.43	2.45	2.41	6.75M
October 15, 2025	2.43	2.42	2.42	2.44	2.41	3.64M
October 14, 2025	2.42	2.43	2.43	2.44	2.41	6.7M
October 13, 2025	2.41	2.42	2.42	2.42	2.38	7.41M
October 10, 2025	2.43	2.43	2.43	2.44	2.42	2.31M
October 09, 2025	2.42	2.43	2.43	2.45	2.41	2.49M
October 08, 2025	2.44	2.41	2.41	2.44	2.39	2.89M
October 06, 2025	2.44	2.43	2.43	2.45	2.41	1.27M
October 03, 2025	2.46	2.45	2.45	2.46	2.44	3.11M
October 02, 2025	2.44	2.45	2.45	2.47	2.43	5.73M
September 30, 2025	2.41	2.43	2.43	2.44	2.41	4.52M
September 29, 2025	2.4	2.42	2.42	2.43	2.39	3.92M
September 26, 2025	2.4	2.4	2.4	2.41	2.39	5.36M
September 25, 2025	2.44	2.4	2.4	2.45	2.39	6.8M
September 24, 2025	2.47	2.44	2.44	2.47	2.44	5.96M
September 23, 2025	2.47	2.47	2.47	2.48	2.44	4.33M
September 22, 2025	2.49	2.48	2.48	2.49	2.46	6.72M
September 19, 2025	2.5	2.49	2.49	2.51	2.46	10.71M
September 18, 2025	2.59	2.5	2.5	2.59	2.45	14.76M
September 17, 2025	2.54	2.56	2.56	2.57	2.53	3.38M
September 16, 2025	2.54	2.55	2.55	2.56	2.52	5.31M
September 15, 2025	2.54	2.55	2.55	2.55	2.52	3.51M
September 12, 2025	2.51	2.54	2.54	2.56	2.5	7.61M
September 11, 2025	2.49	2.51	2.51	2.51	2.48	3.39M
September 10, 2025	2.48	2.49	2.49	2.49	2.45	6.7M
September 09, 2025	2.48	2.47	2.47	2.49	2.46	5.32M
September 08, 2025	2.47	2.47	2.47	2.48	2.45	3.55M
September 05, 2025	2.5	2.47	2.47	2.5	2.43	4.66M
September 04, 2025	2.55	2.51	2.45	2.55	2.5	8.97M
September 03, 2025	2.54	2.54	2.48	2.54	2.52	2.95M
September 02, 2025	2.55	2.54	2.48	2.55	2.51	8.77M
September 01, 2025	2.58	2.54	2.48	2.59	2.54	5.58M
August 29, 2025	2.56	2.58	2.58	2.6	2.56	3.8M
August 28, 2025	2.57	2.56	2.56	2.58	2.55	4.67M
August 27, 2025	2.61	2.58	2.58	2.61	2.57	5.31M
August 26, 2025	2.59	2.61	2.61	2.61	2.57	7.73M
August 25, 2025	2.6	2.58	2.58	2.62	2.57	8.09M
August 22, 2025	2.63	2.6	2.6	2.63	2.58	7.09M
August 21, 2025	2.62	2.63	2.63	2.64	2.62	3.63M
August 20, 2025	2.6	2.63	2.63	2.64	2.6	5.85M
August 19, 2025	2.61	2.61	2.61	2.62	2.59	5.13M
August 18, 2025	2.64	2.6	2.6	2.64	2.6	4.13M
August 15, 2025	2.6	2.62	2.62	2.63	2.57	5.3M
August 14, 2025	2.62	2.62	2.62	2.64	2.6	5.24M

CITIC Telecom International Holdings Limited (1883.HK) HKSE