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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2.51	2.57	2.57	2.58	2.51	4.73M
November 19, 2025	2.5	2.51	2.51	2.51	2.48	5.48M
November 18, 2025	2.53	2.5	2.5	2.53	2.48	7.96M
November 17, 2025	2.53	2.54	2.54	2.55	2.51	6.76M
November 14, 2025	2.56	2.53	2.53	2.57	2.53	3.35M
November 13, 2025	2.57	2.56	2.56	2.58	2.53	4.21M
November 12, 2025	2.57	2.57	2.57	2.58	2.55	2.52M
November 11, 2025	2.56	2.57	2.57	2.57	2.54	4.27M
November 10, 2025	2.55	2.55	2.55	2.56	2.53	4.07M
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

CITIC Telecom International Holdings Limited (1883.HK) HKSE