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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.6	2.63	2.63	2.63	2.58	4.1M
February 16, 2026	2.58	2.6	2.6	2.6	2.56	1.31M
February 13, 2026	2.6	2.58	2.58	2.6	2.56	2.73M
February 12, 2026	2.6	2.6	2.6	2.6	2.58	1.27M
February 11, 2026	2.58	2.6	2.6	2.6	2.56	3.35M
February 10, 2026	2.55	2.58	2.58	2.59	2.55	2.6M
February 09, 2026	2.58	2.56	2.56	2.58	2.55	2.66M
February 06, 2026	2.56	2.57	2.57	2.58	2.54	2.92M
February 05, 2026	2.57	2.58	2.58	2.59	2.55	4.67M
February 04, 2026	2.54	2.56	2.56	2.57	2.53	3.33M
February 03, 2026	2.52	2.54	2.54	2.55	2.51	3.1M
February 02, 2026	2.56	2.52	2.52	2.57	2.5	4.33M
January 30, 2026	2.57	2.57	2.57	2.58	2.55	3.33M
January 29, 2026	2.54	2.58	2.58	2.59	2.54	6.09M
January 28, 2026	2.52	2.55	2.55	2.55	2.5	3.54M
January 27, 2026	2.51	2.52	2.52	2.52	2.49	3.64M
January 26, 2026	2.52	2.52	2.52	2.53	2.5	2.17M
January 23, 2026	2.51	2.52	2.52	2.52	2.5	3.12M
January 22, 2026	2.49	2.51	2.51	2.51	2.48	4.09M
January 21, 2026	2.5	2.48	2.48	2.5	2.47	5.36M
January 20, 2026	2.48	2.5	2.5	2.5	2.47	972,000
January 19, 2026	2.51	2.48	2.48	2.51	2.48	3.09M
January 16, 2026	2.52	2.51	2.51	2.52	2.49	1.41M
January 15, 2026	2.52	2.52	2.52	2.52	2.5	1.78M
January 14, 2026	2.53	2.52	2.52	2.54	2.5	2.13M
January 13, 2026	2.5	2.53	2.53	2.54	2.5	3.82M
January 12, 2026	2.51	2.51	2.51	2.53	2.5	1.42M
January 09, 2026	2.49	2.51	2.51	2.52	2.49	1.23M
January 08, 2026	2.5	2.5	2.5	2.51	2.48	2.14M
January 07, 2026	2.48	2.5	2.5	2.5	2.47	3.49M
January 06, 2026	2.5	2.48	2.48	2.5	2.47	5.33M
January 05, 2026	2.48	2.5	2.5	2.5	2.48	3.29M
January 02, 2026	2.47	2.49	2.49	2.5	2.47	1.21M
December 31, 2025	2.47	2.47	2.47	2.48	2.45	2.86M
December 30, 2025	2.5	2.47	2.47	2.51	2.47	4.75M
December 29, 2025	2.52	2.5	2.5	2.55	2.5	5.67M
December 24, 2025	2.52	2.52	2.52	2.55	2.52	1.21M
December 23, 2025	2.51	2.52	2.52	2.54	2.51	1.49M
December 22, 2025	2.54	2.52	2.52	2.54	2.51	2.89M
December 19, 2025	2.54	2.54	2.54	2.54	2.53	1.14M
December 18, 2025	2.54	2.53	2.53	2.55	2.52	2.47M
December 17, 2025	2.53	2.54	2.54	2.55	2.52	2.31M
December 16, 2025	2.57	2.53	2.53	2.57	2.52	3.94M
December 15, 2025	2.57	2.57	2.57	2.58	2.56	2.39M
December 12, 2025	2.56	2.58	2.58	2.6	2.56	8.47M
December 11, 2025	2.56	2.56	2.56	2.56	2.54	3.58M
December 10, 2025	2.58	2.56	2.56	2.58	2.53	3M
December 09, 2025	2.58	2.55	2.55	2.58	2.55	1.73M
December 08, 2025	2.58	2.58	2.58	2.59	2.57	2.53M
December 05, 2025	2.59	2.6	2.6	2.6	2.58	1.58M
December 04, 2025	2.59	2.6	2.6	2.61	2.59	1.34M
December 03, 2025	2.6	2.59	2.59	2.6	2.58	2.83M
December 02, 2025	2.58	2.6	2.6	2.6	2.55	5.54M
December 01, 2025	2.57	2.58	2.58	2.59	2.55	2.76M
November 28, 2025	2.56	2.57	2.57	2.58	2.56	3.33M
November 27, 2025	2.57	2.57	2.57	2.59	2.56	2.6M
November 26, 2025	2.56	2.58	2.58	2.58	2.56	3.06M
November 25, 2025	2.55	2.56	2.56	2.57	2.55	1.41M
November 24, 2025	2.55	2.57	2.57	2.57	2.53	3.47M
November 21, 2025	2.55	2.55	2.55	2.56	2.53	6.43M

CITIC Telecom International Holdings Limited (1883.HK) HKSE