HKSE - Delayed Quote
HKD
China Tower Corporation Limited (0788.HK)
8.955
+0.085
(+0.96%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.910
9.000
8.845
8.955
8.955
20,512,567
Oct 29, 2026
8.840
8.945
8.810
8.870
8.870
7,280,467
Oct 28, 2026
8.880
8.885
8.795
8.840
8.840
6,516,250
Oct 27, 2026
8.910
8.910
8.805
8.880
8.880
9,216,659
Oct 26, 2026
8.780
8.930
8.745
8.860
8.860
18,580,515
Oct 23, 2026
8.840
8.840
8.665
8.750
8.750
14,443,858
Oct 22, 2026
8.910
8.935
8.740
8.765
8.765
20,002,383
Oct 21, 2026
9.030
9.115
8.900
8.950
8.950
14,513,692
Oct 20, 2026
9.110
9.150
9.040
9.125
9.125
10,928,958
Oct 16, 2026
9.240
9.265
9.090
9.110
9.110
8,315,949
Oct 15, 2026
9.200
9.225
9.115
9.170
9.170
8,903,181
Oct 14, 2026
9.155
9.255
9.115
9.245
9.245
15,759,350
Oct 13, 2026
9.175
9.255
9.120
9.200
9.200
13,223,439
Oct 12, 2026
9.185
9.215
9.115
9.185
9.185
27,566,748
Oct 9, 2026
9.080
9.220
9.040
9.185
9.185
23,829,601
Oct 8, 2026
8.985
9.120
8.950
9.080
9.080
31,696,231
Oct 7, 2026
8.785
8.975
8.780
8.975
8.975
20,112,318
Oct 6, 2026
8.760
8.830
8.710
8.785
8.785
13,992,800
Oct 5, 2026
8.900
8.925
8.650
8.720
8.720
24,398,023
Oct 2, 2026
8.950
8.995
8.770
8.860
8.860
23,423,280
Sep 30, 2026
9.035
9.035
8.960
8.995
8.995
25,418,239
Sep 29, 2026
9.010
9.055
8.990
9.035
9.035
13,521,630
Sep 28, 2026
8.895
9.065
8.875
9.065
9.065
22,143,265
Sep 25, 2026
8.940
8.940
8.800
8.875
8.875
22,381,866
Sep 24, 2026
8.975
8.980
8.910
8.915
8.915
24,008,996
Sep 23, 2026
9.075
9.075
8.960
8.975
8.975
28,174,062
Sep 22, 2026
9.020
9.045
8.985
9.000
9.000
12,508,129
Sep 21, 2026
9.000
9.060
8.940
9.060
9.060
14,036,362
Sep 18, 2026
9.030
9.080
9.000
9.030
9.030
21,738,816
Sep 17, 2026
9.005
9.045
8.950
9.045
9.045
15,864,860
Sep 16, 2026
9.000
9.045
8.945
9.045
9.045
15,898,310
Sep 15, 2026
9.060
9.090
9.000
9.010
9.010
24,434,434
Sep 14, 2026
9.030
9.085
8.960
9.075
9.075
16,406,099
Sep 11, 2026
9.060
9.075
8.985
9.030
9.030
21,576,586
Sep 10, 2026
9.100
9.110
9.025
9.060
9.060
22,551,242
Sep 9, 2026
9.145
9.180
9.060
9.110
9.110
23,264,946
Sep 8, 2026
9.110
9.225
9.110
9.145
9.145
11,795,961
Sep 7, 2026
9.070
9.150
9.000
9.150
9.150
14,015,806
Sep 4, 2026
0.220901
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
9.030
9.100
8.990
9.060
9.060
21,311,394
Sep 3, 2026
9.165
9.270
9.140
9.165
8.944
36,078,633
Sep 2, 2026
9.180
9.185
9.080
9.150
8.929
17,385,171
Sep 1, 2026
9.100
9.210
9.075
9.185
8.964
19,983,430
Aug 31, 2026
9.150
9.165
9.085
9.120
8.900
21,830,457
Aug 28, 2026
9.190
9.200
9.140
9.145
8.925
8,396,495
Aug 27, 2026
9.300
9.300
9.185
9.185
8.964
8,921,888
Aug 26, 2026
9.240
9.325
9.220
9.250
9.027
16,449,702
Aug 25, 2026
9.345
9.350
9.180
9.260
9.037
13,318,546
Aug 24, 2026
9.350
9.350
9.230
9.350
9.125
12,909,169
Aug 21, 2026
9.235
9.350
9.215
9.350
9.125
10,142,137
Aug 20, 2026
9.230
9.290
9.200
9.200
8.978
7,839,052
Aug 19, 2026
9.320
9.320
9.155
9.210
8.988
39,462,034
Aug 18, 2026
9.435
9.435
9.205
9.320
9.095
17,222,230
Aug 17, 2026
9.305
9.490
9.305
9.445
9.217
22,681,704
Aug 14, 2026
9.240
9.400
9.240
9.305
9.081
15,520,811
Aug 13, 2026
9.260
9.335
9.210
9.315
9.090
22,083,937
Aug 12, 2026
9.700
9.715
9.100
9.315
9.090
49,070,394
Aug 11, 2026
9.715
9.845
9.580
9.720
9.486
13,309,559
Aug 10, 2026
9.775
9.800
9.720
9.745
9.510
7,690,185
Aug 7, 2026
9.795
9.820
9.675
9.735
9.500
11,831,137
Aug 6, 2026
9.865
9.865
9.760
9.795
9.559
12,509,024
Aug 5, 2026
9.880
9.965
9.730
9.965
9.725
14,299,210
Aug 4, 2026
10.000
10.030
9.800
9.885
9.647
14,606,796
Aug 3, 2026
10.020
10.130
9.930
10.000
9.759
13,865,368
Jul 31, 2026
10.060
10.060
9.910
10.030
9.788
42,586,952
Jul 30, 2026
9.900
10.050
9.870
10.050
9.808
10,594,191
Jul 29, 2026
9.820
9.940
9.820
9.900
9.661
10,154,352
Jul 28, 2026
9.670
9.800
9.610
9.780
9.544
9,454,965
Jul 27, 2026
9.650
9.730
9.610
9.640
9.408
10,848,347
Jul 24, 2026
9.790
9.790
9.550
9.600
9.369
7,226,999
Jul 23, 2026
9.660
9.870
9.650
9.830
9.593
12,277,942
Jul 22, 2026
9.640
9.730
9.570
9.660
9.427
9,659,405
Jul 21, 2026
9.600
9.670
9.490
9.630
9.398
11,063,155
Jul 20, 2026
9.330
9.600
9.330
9.600
9.369
12,773,591
Jul 17, 2026
9.390
9.460
9.230
9.310
9.086
13,261,640
Jul 16, 2026
9.220
9.440
9.220
9.390
9.164
13,600,521
Jul 15, 2026
9.200
9.280
9.170
9.280
9.056
7,546,473
Jul 14, 2026
9.250
9.280
9.120
9.200
8.978
10,666,805
Jul 13, 2026
9.130
9.270
9.070
9.270
9.047
14,441,760
Jul 10, 2026
9.100
9.210
9.020
9.170
8.949
10,385,735
Jul 9, 2026
9.020
9.150
8.970
9.010
8.793
8,680,949
Jul 8, 2026
8.910
9.080
8.910
9.080
8.861
8,885,255
Jul 7, 2026
9.000
9.030
8.870
8.910
8.695
13,709,641
Jul 6, 2026
9.060
9.130
8.990
9.010
8.793
8,722,730
Jul 3, 2026
8.950
9.090
8.950
9.040
8.822
10,828,694
Jul 2, 2026
8.920
9.040
8.870
8.920
8.705
14,600,791
Jun 30, 2026
8.930
8.950
8.680
8.810
8.598
21,328,522
Jun 29, 2026
8.940
8.970
8.810
8.950
8.734
10,713,442
Jun 26, 2026
9.190
9.190
8.660
8.920
8.705
36,713,703
Jun 25, 2026
9.260
9.380
9.120
9.190
8.968
26,001,936
Jun 24, 2026
9.290
9.310
9.170
9.230
9.008
18,683,683
Jun 23, 2026
9.400
9.480
9.220
9.270
9.047
14,106,109
Jun 22, 2026
9.290
9.420
9.240
9.400
9.173
20,484,990
Jun 18, 2026
9.400
9.450
9.230
9.310
9.086
57,076,688
Jun 17, 2026
9.530
9.550
9.410
9.450
9.222
14,657,800
Jun 16, 2026
9.770
9.850
9.530
9.560
9.330
15,212,374
Jun 15, 2026
9.760
9.830
9.690
9.770
9.535
20,870,181
Jun 12, 2026
9.680
9.780
9.650
9.720
9.486
13,560,500
Jun 11, 2026
9.690
9.770
9.590
9.660
9.427
12,583,482
Jun 10, 2026
9.650
9.730
9.530
9.700
9.466
21,329,346
Jun 9, 2026
9.740
9.760
9.580
9.650
9.417
14,065,094
Jun 8, 2026
9.810
9.880
9.650
9.740
9.505
13,164,079
Jun 5, 2026
10.000
10.000
9.840
9.880
9.642
10,007,370
Jun 4, 2026
10.040
10.040
9.920
9.990
9.749
10,863,552
Jun 3, 2026
10.110
10.110
9.980
10.050
9.808
11,090,461
Jun 2, 2026
10.030
10.100
9.950
10.100
9.857
14,093,567
Jun 1, 2026
9.920
10.100
9.890
10.020
9.778
17,748,131
May 29, 2026
9.930
10.050
9.860
9.920
9.681
40,698,668
May 28, 2026
10.050
10.050
9.810
9.870
9.632
28,674,766
May 27, 2026
10.100
10.190
9.940
10.000
9.759
24,674,700
May 26, 2026
10.330
10.330
10.160
10.160
9.915
15,267,967
May 22, 2026
10.230
10.380
10.220
10.270
10.022
21,403,200
May 21, 2026
10.480
10.530
10.230
10.230
9.983
21,383,552
May 20, 2026
0.372219
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
10.810
10.810
10.360
10.400
10.149
19,005,153
May 19, 2026
10.940
11.150
10.900
11.100
10.469
24,502,695
May 18, 2026
10.950
10.970
10.820
10.940
10.318
15,035,791
May 15, 2026
11.140
11.150
10.900
10.950
10.328
19,924,907
May 14, 2026
11.240
11.260
11.150
11.160
10.526
11,009,265
May 13, 2026
11.130
11.230
11.110
11.210
10.573
12,900,433
May 12, 2026
11.130
11.270
11.120
11.220
10.582
19,235,681
May 11, 2026
11.080
11.210
11.020
11.120
10.488
20,063,410
May 8, 2026
11.000
11.100
10.980
11.080
10.450
8,282,755
May 7, 2026
11.130
11.130
11.020
11.020
10.394
17,598,718
May 6, 2026
11.160
11.210
11.030
11.100
10.469
9,892,064
May 5, 2026
11.080
11.160
11.030
11.160
10.526
4,906,112
May 4, 2026
11.190
11.190
11.060
11.100
10.469
6,616,041
Apr 30, 2026
11.200
11.260
11.050
11.080
10.450
9,493,939
Apr 29, 2026
11.100
11.230
11.100
11.220
10.582
11,214,900
Apr 28, 2026
11.110
11.140
11.020
11.140
10.507
9,947,870
Apr 27, 2026
11.200
11.200
11.050
11.110
10.479
7,515,079
Apr 24, 2026
11.210
11.210
11.100
11.160
10.526
6,239,838
Apr 23, 2026
11.200
11.230
11.080
11.210
10.573
9,317,492
Apr 22, 2026
11.300
11.300
11.140
11.210
10.573
7,615,359
Apr 21, 2026
11.080
11.330
11.050
11.300
10.658
17,102,872
Apr 20, 2026
10.890
11.120
10.810
11.090
10.460
11,599,672
Apr 17, 2026
10.930
11.050
10.880
11.030
10.403
7,640,655
Apr 16, 2026
11.000
11.000
10.800
10.930
10.309
12,860,650
Apr 15, 2026
10.950
11.070
10.910
10.960
10.337
9,998,564
Apr 14, 2026
10.860
10.950
10.770
10.950
10.328
9,885,887
Apr 13, 2026
10.830
10.860
10.730
10.860
10.243
11,939,005
Apr 10, 2026
10.920
10.950
10.760
10.830
10.215
8,036,352
Apr 9, 2026
10.840
10.950
10.800
10.920
10.299
11,519,989
Apr 8, 2026
10.820
10.930
10.770
10.920
10.299
14,317,926
Apr 2, 2026
10.680
10.760
10.630
10.750
10.139
10,035,733
Apr 1, 2026
10.770
10.800
10.680
10.720
10.111
12,138,434
Mar 31, 2026
10.630
10.770
10.580
10.680
10.073
16,096,663
Mar 30, 2026
10.630
10.670
10.440
10.630
10.026
15,325,486
Mar 27, 2026
10.750
10.810
10.590
10.690
10.083
13,800,579
Mar 26, 2026
11.000
11.010
10.750
10.800
10.186
15,547,006
Mar 25, 2026
10.950
11.100
10.880
10.960
10.337
17,036,286
Mar 24, 2026
10.790
11.020
10.790
10.940
10.318
12,942,729
Mar 23, 2026
11.030
11.030
10.720
10.780
10.167
25,248,532
Mar 20, 2026
11.160
11.230
10.980
11.080
10.450
33,449,995
Mar 19, 2026
11.090
11.340
10.940
11.160
10.526
22,181,128
Mar 18, 2026
11.420
11.440
10.970
11.190
10.554
18,193,742
Mar 17, 2026
11.350
11.470
11.350
11.420
10.771
16,396,915
Mar 16, 2026
11.490
11.490
11.230
11.260
10.620
14,027,989
Mar 13, 2026
11.400
11.480
11.310
11.480
10.828
16,203,447
Mar 12, 2026
11.360
11.490
11.320
11.490
10.837
13,436,455
Mar 11, 2026
11.000
11.390
10.930
11.390
10.743
21,756,383
Mar 10, 2026
10.900
10.970
10.870
10.900
10.281
8,049,969
Mar 9, 2026
11.000
11.000
10.720
10.860
10.243
10,158,865
Mar 6, 2026
11.020
11.060
10.870
11.060
10.431
7,131,162
Mar 5, 2026
10.990
11.070
10.900
10.980
10.356
14,834,783
Mar 4, 2026
10.940
10.940
10.810
10.910
10.290
12,473,471
Mar 3, 2026
11.160
11.290
10.950
11.000
10.375
12,537,982
Mar 2, 2026
11.130
11.300
11.010
11.160
10.526
13,974,056
Feb 27, 2026
11.190
11.200
11.080
11.150
10.516
23,625,862
Feb 26, 2026
11.240
11.290
11.160
11.160
10.526
10,495,357
Feb 25, 2026
11.230
11.290
11.210
11.240
10.601
12,236,108
Feb 24, 2026
11.200
11.280
11.070
11.230
10.592
13,297,220
Feb 23, 2026
11.030
11.200
11.020
11.200
10.564
13,382,249
Feb 20, 2026
11.000
11.050
10.910
10.960
10.337
9,155,213
Feb 16, 2026
11.030
11.030
11.030
11.030
10.403
-
Feb 13, 2026
10.950
11.030
10.880
11.010
10.384
8,053,900
Feb 12, 2026
11.170
11.170
10.940
10.940
10.318
12,751,804
Feb 11, 2026
10.950
11.180
10.900
11.180
10.545
17,595,496
Feb 10, 2026
10.800
10.860
10.700
10.860
10.243
13,707,508
Feb 9, 2026
10.850
10.880
10.750
10.780
10.167
22,023,855
Feb 6, 2026
10.970
10.970
10.840
10.850
10.233
14,672,489
Feb 5, 2026
10.970
11.020
10.880
10.990
10.365
12,587,803
Feb 4, 2026
11.000
11.070
10.940
10.970
10.347
15,956,305
Feb 3, 2026
11.170
11.190
10.950
10.980
10.356
14,497,505
Feb 2, 2026
11.150
11.160
10.890
11.140
10.507
27,147,626
Jan 30, 2026
11.340
11.360
11.200
11.260
10.620
18,843,326
Jan 29, 2026
11.460
11.510
11.280
11.360
10.714
17,934,070
Jan 28, 2026
11.200
11.530
11.200
11.460
10.809
19,399,475
Jan 27, 2026
11.360
11.390
11.130
11.210
10.573
18,661,186
Jan 26, 2026
11.340
11.430
11.300
11.350
10.705
9,845,312
Jan 23, 2026
11.460
11.460
11.350
11.380
10.733
9,203,678
Jan 22, 2026
11.350
11.460
11.350
11.460
10.809
11,116,072
Jan 21, 2026
11.450
11.490
11.300
11.400
10.752
10,753,100
Jan 20, 2026
11.340
11.510
11.320
11.490
10.837
8,442,250
Jan 19, 2026
11.450
11.450
11.320
11.340
10.696
10,072,262
Jan 16, 2026
11.500
11.630
11.440
11.480
10.828
14,505,266
Jan 15, 2026
11.520
11.580
11.460
11.490
10.837
5,871,949
Jan 14, 2026
11.480
11.540
11.430
11.530
10.875
9,897,358
Jan 13, 2026
11.540
11.620
11.400
11.490
10.837
12,459,537
Jan 12, 2026
11.630
11.650
11.460
11.530
10.875
12,414,688
Jan 9, 2026
11.500
11.620
11.450
11.620
10.960
10,529,291
Jan 8, 2026
11.640
11.650
11.480
11.500
10.846
10,037,755
Jan 7, 2026
11.620
11.630
11.500
11.630
10.969
10,868,109
Jan 6, 2026
11.640
11.650
11.500
11.600
10.941
12,003,036
Jan 5, 2026
11.700
11.720
11.540
11.610
10.950
10,183,004
Jan 2, 2026
11.630
11.760
11.540
11.680
11.016
5,116,218
Dec 31, 2025
11.560
11.560
11.560
11.560
10.903
-
Dec 30, 2025
11.630
11.630
11.500
11.600
10.941
10,072,123
Dec 29, 2025
11.900
11.950
11.500
11.570
10.913
16,953,231
Dec 24, 2025
11.900
11.900
11.900
11.900
11.224
-
Dec 23, 2025
11.900
12.030
11.840
11.910
11.233
12,616,408
Dec 22, 2025
11.860
11.920
11.730
11.900
11.224
9,894,963
Dec 19, 2025
11.980
12.020
11.850
11.860
11.186
17,254,755
Dec 18, 2025
11.880
12.020
11.820
11.910
11.233
5,001,011
Dec 17, 2025
11.900
11.940
11.800
11.870
11.195
8,515,914
Dec 16, 2025
12.060
12.130
11.870
11.930
11.252
20,428,676
Dec 15, 2025
12.210
12.270
12.080
12.200
11.507
15,189,853
Dec 12, 2025
11.980
12.330
11.980
12.280
11.582
21,308,408
Dec 11, 2025
12.210
12.300
11.960
12.050
11.365
15,235,862
Dec 10, 2025
12.380
12.380
12.180
12.210
11.516
8,677,238
Dec 9, 2025
12.460
12.500
12.280
12.330
11.629
9,472,714
Dec 8, 2025
12.500
12.510
12.400
12.460
11.752
5,438,566
Dec 5, 2025
12.590
12.600
12.300
12.460
11.752
11,747,848
Dec 4, 2025
12.680
12.750
12.480
12.600
11.884
17,194,936
Dec 3, 2025
12.780
12.780
12.550
12.680
11.959
17,024,706
Dec 2, 2025
12.570
12.850
12.520
12.780
12.054
28,030,946
Dec 1, 2025
12.480
12.520
12.350
12.520
11.809
15,209,752
Nov 28, 2025
12.400
12.480
12.280
12.310
11.610
12,715,136
Nov 27, 2025
12.600
12.690
12.350
12.490
11.780
16,387,792
Nov 26, 2025
12.000
12.620
11.930
12.590
11.875
57,377,064
Nov 25, 2025
11.900
11.980
11.860
11.980
11.299
16,807,374
Nov 24, 2025
11.780
11.900
11.700
11.900
11.224
20,004,865
Nov 21, 2025
11.690
11.820
11.500
11.760
11.092
23,148,787
Nov 20, 2025
11.700
11.810
11.660
11.710
11.045
5,518,302
Nov 19, 2025
11.630
11.740
11.580
11.610
10.950
7,356,218
Nov 18, 2025
11.740
11.770
11.580
11.660
10.997
9,981,614
Nov 17, 2025
11.890
11.890
11.710
11.740
11.073
8,643,160
Nov 14, 2025
11.810
11.930
11.750
11.890
11.214
12,923,149
Nov 13, 2025
11.910
11.940
11.740
11.820
11.148
7,062,640
Nov 12, 2025
11.870
11.920
11.820
11.910
11.233
11,162,036
Nov 11, 2025
11.850
11.880
11.730
11.870
11.195
12,821,096
Nov 10, 2025
11.540
11.840
11.540
11.840
11.167
21,537,804
Nov 7, 2025
11.410
11.590
11.290
11.560
10.903
12,080,388
Nov 6, 2025
11.270
11.470
11.250
11.440
10.790
18,562,326
Nov 5, 2025
11.250
11.270
11.120
11.270
10.630
14,357,179
Nov 4, 2025
11.300
11.360
11.250
11.260
10.620
9,182,624
Nov 3, 2025
11.200
11.320
11.200
11.290
10.648
10,725,649
Oct 31, 2025
11.310
11.360
11.210
11.230
10.592
19,203,686
Oct 30, 2025
11.420
11.450
11.300
11.310
10.667
16,790,468
