CITY TELECOM H K LTD SPONSORED ADR Historical Stock Price

Below is the stock price history for City Telecom H K Ltd Sponsored Adr CTEL. Data is recorded each day for the historical open, high, low, close and volume. The City Telecom H K Ltd Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

City Telecom H K Ltd Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2013-01-25 6.05 6.05 6.04 6.05 3,025
2013-01-24 6.10 6.10 6.04 6.08 524
2013-01-23 6.18 6.18 6.05 6.12 1,220
2013-01-22 5.98 6.16 5.98 6.16 17,131
2013-01-18 5.64 5.66 5.61 5.62 4,882
2013-01-17 5.83 5.83 5.75 5.76 8,831
2013-01-16 5.99 6.00 5.85 5.91 1,290
2013-01-15 5.91 5.97 5.84 5.97 4,704
2013-01-14 5.99 5.99 5.88 5.98 3,740
2013-01-11 6.04 6.07 6.04 6.07 2,044
2013-01-10 6.04 6.07 6.04 6.07 200
2013-01-09 6.10 6.12 6.05 6.11 1,623
2013-01-08 6.18 6.18 6.03 6.11 1,346
2013-01-07 6.04 6.25 6.04 6.23 4,231
2013-01-04 6.11 6.11 5.97 6.06 4,014
2013-01-03 6.22 6.25 6.22 6.24 2,000
2013-01-02 6.35 6.39 6.16 6.27 11,985
2012-12-31 6.33 6.50 6.26 6.37 6,481
2012-12-28 6.87 6.88 6.725 6.79 15,243
2012-12-27 6.34 6.48 6.34 6.47 5,577
2012-12-26 6.13 6.25 6.11 6.25 1,648
2012-12-24 6.07 6.13 6.01 6.05 1,398
2012-12-21 6.12 6.19 6.08 6.11 3,139
2012-12-20 6.23 6.23 6.15 6.21 2,700
2012-12-19 6.11 6.20 6.11 6.16 1,792
2012-12-18 6.13 6.13 6.06 6.07 5,992
2012-12-17 6.19 6.245 6.16 6.24 6,595
2012-12-14 6.12 6.17 6.08 6.15 19,790
2012-12-13 5.97 5.97 5.89 5.92 3,963
2012-12-12 5.94 6.23 5.86 6.01 27,344

» More City Telecom H K Ltd Sponsored Adr Stock Price History

To see other companies like City Telecom H K Ltd Sponsored Adr (CTEL), view our stock market today for news, and other data.