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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	2.6	2.63	2.63	2.64	2.6	4.77M
August 12, 2025	2.6	2.61	2.61	2.63	2.59	6.36M
August 11, 2025	2.58	2.6	2.6	2.6	2.56	7.06M
August 08, 2025	2.58	2.59	2.59	2.6	2.57	2M
August 07, 2025	2.58	2.59	2.59	2.6	2.58	2.7M
August 06, 2025	2.59	2.59	2.59	2.6	2.58	2.15M
August 05, 2025	2.56	2.6	2.6	2.6	2.56	4.07M
August 04, 2025	2.54	2.56	2.56	2.56	2.51	5.92M
August 01, 2025	2.56	2.55	2.55	2.59	2.54	4.94M
July 31, 2025	2.55	2.55	2.55	2.6	2.54	15.53M
July 30, 2025	2.55	2.55	2.55	2.58	2.54	4.94M
July 29, 2025	2.54	2.57	2.57	2.57	2.52	4.52M
July 28, 2025	2.53	2.54	2.54	2.55	2.52	3.77M
July 25, 2025	2.54	2.52	2.52	2.56	2.51	10.72M
July 24, 2025	2.55	2.54	2.54	2.55	2.53	4.31M
July 23, 2025	2.56	2.55	2.55	2.56	2.53	4.88M
July 22, 2025	2.54	2.55	2.55	2.55	2.52	5.43M
July 21, 2025	2.54	2.53	2.53	2.55	2.52	3.61M
July 18, 2025	2.57	2.54	2.54	2.58	2.53	7.43M
July 17, 2025	2.55	2.57	2.57	2.58	2.55	6.77M
July 16, 2025	2.54	2.55	2.55	2.55	2.52	5.95M
July 15, 2025	2.51	2.52	2.52	2.53	2.5	4.78M
July 14, 2025	2.48	2.52	2.52	2.52	2.48	5.97M
July 11, 2025	2.48	2.48	2.48	2.49	2.47	3.34M
July 10, 2025	2.49	2.48	2.48	2.5	2.47	3.45M
July 09, 2025	2.46	2.49	2.49	2.5	2.45	5.52M
July 08, 2025	2.49	2.47	2.47	2.49	2.47	3.67M
July 07, 2025	2.46	2.49	2.49	2.5	2.44	10M
July 04, 2025	2.42	2.46	2.46	2.47	2.42	4.89M
July 03, 2025	2.44	2.44	2.44	2.44	2.41	4.36M
July 02, 2025	2.4	2.44	2.44	2.45	2.4	8.01M
June 30, 2025	2.41	2.4	2.4	2.42	2.4	4.39M
June 27, 2025	2.39	2.41	2.41	2.41	2.37	7.15M
June 26, 2025	2.39	2.39	2.39	2.39	2.36	3.76M
June 25, 2025	2.4	2.39	2.39	2.41	2.38	3.27M
June 24, 2025	2.38	2.4	2.4	2.4	2.37	7.49M
June 23, 2025	2.35	2.38	2.38	2.38	2.33	2.01M
June 20, 2025	2.36	2.36	2.36	2.38	2.36	5.94M
June 19, 2025	2.4	2.36	2.36	2.4	2.34	6.95M
June 18, 2025	2.37	2.4	2.4	2.41	2.37	8.74M
June 17, 2025	2.37	2.35	2.35	2.39	2.34	9.33M
June 16, 2025	2.34	2.37	2.37	2.37	2.33	4.6M
June 13, 2025	2.32	2.34	2.34	2.35	2.32	5.73M
June 12, 2025	2.32	2.32	2.32	2.35	2.31	10.74M
June 11, 2025	2.33	2.33	2.33	2.35	2.31	13.51M
June 10, 2025	2.34	2.33	2.33	2.34	2.31	10.84M
June 09, 2025	2.34	2.32	2.32	2.35	2.31	3.85M
June 06, 2025	2.31	2.34	2.34	2.35	2.3	7.26M
June 05, 2025	2.29	2.3	2.3	2.3	2.27	6.76M
June 04, 2025	2.28	2.27	2.27	2.3	2.27	9.55M
June 03, 2025	2.27	2.29	2.29	2.29	2.26	3.91M
June 02, 2025	2.27	2.25	2.25	2.27	2.23	6.44M
May 30, 2025	2.27	2.27	2.27	2.29	2.26	7.29M
May 29, 2025	2.28	2.27	2.27	2.28	2.26	2.15M
May 28, 2025	2.28	2.28	2.28	2.28	2.27	2.16M
May 27, 2025	2.26	2.27	2.27	2.27	2.25	2.27M
May 26, 2025	2.28	2.27	2.27	2.29	2.26	5.7M

CITIC Telecom International Holdings Limited (1883.HK) HKSE