HKSE - Delayed Quote • HKD
China Communications Services Corporation Limited (0552.HK)
At close: April 26 at 4:08 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.730 | 3.830 | 3.700 | 3.800 | 3.800 | 12,739,119 |
| Apr 25, 2024 | 3.690 | 3.750 | 3.660 | 3.680 | 3.680 | 5,247,726 |
| Apr 24, 2024 | 3.620 | 3.720 | 3.620 | 3.690 | 3.690 | 8,980,000 |
| Apr 23, 2024 | 3.660 | 3.700 | 3.620 | 3.620 | 3.620 | 5,195,650 |
| Apr 22, 2024 | 3.640 | 3.700 | 3.620 | 3.640 | 3.640 | 4,260,772 |
| Apr 19, 2024 | 3.620 | 3.650 | 3.570 | 3.610 | 3.610 | 4,220,135 |
| Apr 18, 2024 | 3.680 | 3.690 | 3.620 | 3.640 | 3.640 | 5,812,100 |
| Apr 17, 2024 | 3.580 | 3.680 | 3.530 | 3.650 | 3.650 | 7,836,418 |
| Apr 16, 2024 | 3.620 | 3.620 | 3.510 | 3.510 | 3.510 | 7,910,814 |
| Apr 15, 2024 | 3.500 | 3.670 | 3.470 | 3.630 | 3.630 | 12,754,000 |
| Apr 12, 2024 | 3.500 | 3.530 | 3.470 | 3.480 | 3.480 | 5,940,400 |
| Apr 11, 2024 | 3.490 | 3.520 | 3.460 | 3.520 | 3.520 | 6,724,000 |
| Apr 10, 2024 | 3.520 | 3.530 | 3.470 | 3.490 | 3.490 | 7,340,000 |
| Apr 9, 2024 | 3.520 | 3.560 | 3.460 | 3.480 | 3.480 | 7,492,624 |
| Apr 8, 2024 | 3.490 | 3.580 | 3.470 | 3.510 | 3.510 | 7,996,000 |
| Apr 5, 2024 | 3.600 | 3.600 | 3.440 | 3.480 | 3.480 | 6,805,612 |
| Apr 3, 2024 | 3.640 | 3.640 | 3.500 | 3.580 | 3.580 | 11,300,716 |
| Apr 2, 2024 | 3.740 | 3.740 | 3.570 | 3.600 | 3.600 | 13,674,458 |
| Mar 28, 2024 | 3.560 | 3.720 | 3.560 | 3.650 | 3.650 | 19,399,056 |
| Mar 27, 2024 | 3.460 | 3.580 | 3.400 | 3.570 | 3.570 | 15,407,163 |
| Mar 26, 2024 | 3.590 | 3.590 | 3.430 | 3.460 | 3.460 | 9,528,849 |
| Mar 25, 2024 | 3.560 | 3.580 | 3.450 | 3.560 | 3.560 | 7,490,059 |
| Mar 22, 2024 | 3.570 | 3.600 | 3.450 | 3.490 | 3.490 | 6,424,000 |
| Mar 21, 2024 | 3.600 | 3.610 | 3.560 | 3.570 | 3.570 | 4,330,400 |
| Mar 20, 2024 | 3.470 | 3.570 | 3.470 | 3.560 | 3.560 | 5,024,988 |
| Mar 19, 2024 | 3.570 | 3.580 | 3.490 | 3.490 | 3.490 | 4,486,677 |
| Mar 18, 2024 | 3.480 | 3.630 | 3.480 | 3.580 | 3.580 | 7,140,292 |
| Mar 15, 2024 | 3.530 | 3.540 | 3.490 | 3.500 | 3.500 | 12,206,168 |
| Mar 14, 2024 | 3.510 | 3.550 | 3.480 | 3.530 | 3.530 | 8,896,620 |
| Mar 13, 2024 | 3.550 | 3.590 | 3.490 | 3.500 | 3.500 | 6,917,000 |
| Mar 12, 2024 | 3.570 | 3.580 | 3.510 | 3.550 | 3.550 | 10,218,925 |
| Mar 11, 2024 | 3.520 | 3.650 | 3.520 | 3.590 | 3.590 | 10,335,336 |
| Mar 8, 2024 | 3.450 | 3.640 | 3.450 | 3.600 | 3.600 | 13,370,418 |
| Mar 7, 2024 | 3.420 | 3.500 | 3.410 | 3.460 | 3.460 | 10,014,018 |
| Mar 6, 2024 | 3.380 | 3.450 | 3.370 | 3.410 | 3.410 | 5,160,000 |
| Mar 5, 2024 | 3.370 | 3.410 | 3.350 | 3.370 | 3.370 | 5,922,943 |
| Mar 4, 2024 | 3.430 | 3.430 | 3.360 | 3.400 | 3.400 | 5,717,302 |
| Mar 1, 2024 | 3.340 | 3.410 | 3.330 | 3.390 | 3.390 | 6,007,285 |
| Feb 29, 2024 | 3.390 | 3.400 | 3.310 | 3.330 | 3.330 | 27,520,470 |
| Feb 28, 2024 | 3.420 | 3.480 | 3.400 | 3.410 | 3.410 | 11,079,500 |
| Feb 27, 2024 | 3.400 | 3.430 | 3.350 | 3.420 | 3.420 | 7,057,708 |
| Feb 26, 2024 | 3.420 | 3.460 | 3.380 | 3.400 | 3.400 | 5,994,108 |
| Feb 23, 2024 | 3.510 | 3.510 | 3.410 | 3.440 | 3.440 | 5,794,000 |
| Feb 22, 2024 | 3.390 | 3.520 | 3.350 | 3.510 | 3.510 | 12,242,835 |
| Feb 21, 2024 | 3.350 | 3.400 | 3.330 | 3.380 | 3.380 | 5,190,132 |
| Feb 20, 2024 | 3.320 | 3.360 | 3.280 | 3.360 | 3.360 | 8,157,470 |
| Feb 19, 2024 | 3.280 | 3.300 | 3.240 | 3.300 | 3.300 | 2,202,000 |
| Feb 16, 2024 | 3.180 | 3.270 | 3.180 | 3.260 | 3.260 | 2,934,776 |
| Feb 15, 2024 | 3.260 | 3.260 | 3.140 | 3.190 | 3.190 | 2,056,420 |
| Feb 14, 2024 | 3.180 | 3.230 | 3.160 | 3.210 | 3.210 | 2,175,669 |
| Feb 9, 2024 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | - |
| Feb 8, 2024 | 3.250 | 3.280 | 3.220 | 3.250 | 3.250 | 7,778,352 |
| Feb 7, 2024 | 3.290 | 3.310 | 3.250 | 3.280 | 3.280 | 4,623,900 |
| Feb 6, 2024 | 3.210 | 3.290 | 3.200 | 3.280 | 3.280 | 5,366,000 |
| Feb 5, 2024 | 3.220 | 3.250 | 3.190 | 3.200 | 3.200 | 4,443,698 |
| Feb 2, 2024 | 3.200 | 3.270 | 3.190 | 3.260 | 3.260 | 6,314,218 |
| Feb 1, 2024 | 3.230 | 3.250 | 3.190 | 3.200 | 3.200 | 5,613,290 |
| Jan 31, 2024 | 3.280 | 3.290 | 3.210 | 3.220 | 3.220 | 8,258,005 |
| Jan 30, 2024 | 3.250 | 3.310 | 3.250 | 3.260 | 3.260 | 6,207,147 |
| Jan 29, 2024 | 3.230 | 3.380 | 3.220 | 3.280 | 3.280 | 9,176,108 |
| Jan 26, 2024 | 3.240 | 3.270 | 3.200 | 3.220 | 3.220 | 6,647,160 |
| Jan 25, 2024 | 3.150 | 3.250 | 3.110 | 3.240 | 3.240 | 6,824,653 |
| Jan 24, 2024 | 3.050 | 3.150 | 3.030 | 3.140 | 3.140 | 6,422,685 |
| Jan 23, 2024 | 2.970 | 3.070 | 2.970 | 3.040 | 3.040 | 4,068,000 |
| Jan 22, 2024 | 3.090 | 3.090 | 2.960 | 2.980 | 2.980 | 5,918,404 |
| Jan 19, 2024 | 3.060 | 3.070 | 2.980 | 3.050 | 3.050 | 4,783,787 |
| Jan 18, 2024 | 3.010 | 3.080 | 2.920 | 3.050 | 3.050 | 7,116,000 |
| Jan 17, 2024 | 3.240 | 3.250 | 3.000 | 3.010 | 3.010 | 13,279,598 |
| Jan 16, 2024 | 3.240 | 3.280 | 3.230 | 3.250 | 3.250 | 4,412,562 |
| Jan 15, 2024 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | - |
| Jan 12, 2024 | 3.180 | 3.210 | 3.160 | 3.190 | 3.190 | 1,866,078 |
| Jan 11, 2024 | 3.180 | 3.220 | 3.150 | 3.170 | 3.170 | 3,194,000 |
| Jan 10, 2024 | 3.200 | 3.220 | 3.160 | 3.170 | 3.170 | 1,714,000 |
| Jan 9, 2024 | 3.150 | 3.210 | 3.150 | 3.190 | 3.190 | 5,276,000 |
| Jan 8, 2024 | 3.220 | 3.230 | 3.150 | 3.170 | 3.170 | 3,025,280 |
| Jan 5, 2024 | 3.260 | 3.290 | 3.210 | 3.230 | 3.230 | 3,056,000 |
| Jan 4, 2024 | 3.240 | 3.310 | 3.240 | 3.280 | 3.280 | 4,589,005 |
| Jan 3, 2024 | 3.220 | 3.250 | 3.180 | 3.240 | 3.240 | 4,520,776 |
| Jan 2, 2024 | 3.270 | 3.270 | 3.230 | 3.240 | 3.240 | 2,562,693 |
| Dec 29, 2023 | 3.240 | 3.250 | 3.200 | 3.240 | 3.240 | 3,765,751 |
| Dec 28, 2023 | 3.160 | 3.250 | 3.150 | 3.240 | 3.240 | 6,296,000 |
| Dec 27, 2023 | 3.150 | 3.170 | 3.110 | 3.150 | 3.150 | 5,788,000 |
| Dec 22, 2023 | 3.120 | 3.180 | 3.100 | 3.130 | 3.130 | 5,574,085 |
| Dec 21, 2023 | 3.110 | 3.140 | 3.080 | 3.110 | 3.110 | 9,434,770 |
| Dec 20, 2023 | 3.240 | 3.240 | 3.080 | 3.120 | 3.120 | 7,315,760 |
| Dec 19, 2023 | 3.240 | 3.260 | 3.160 | 3.200 | 3.200 | 7,064,000 |
| Dec 18, 2023 | 3.240 | 3.320 | 3.240 | 3.290 | 3.290 | 5,867,663 |
| Dec 15, 2023 | 3.270 | 3.380 | 3.250 | 3.330 | 3.330 | 7,750,519 |
| Dec 14, 2023 | 3.290 | 3.330 | 3.210 | 3.240 | 3.240 | 3,728,000 |
| Dec 13, 2023 | 3.220 | 3.300 | 3.200 | 3.280 | 3.280 | 4,145,212 |
| Dec 12, 2023 | 3.210 | 3.280 | 3.190 | 3.210 | 3.210 | 3,978,766 |
| Dec 11, 2023 | 3.310 | 3.310 | 3.170 | 3.230 | 3.230 | 1,818,000 |
| Dec 8, 2023 | 3.240 | 3.330 | 3.230 | 3.280 | 3.280 | 5,970,000 |
| Dec 7, 2023 | 3.350 | 3.350 | 3.240 | 3.310 | 3.310 | 4,194,755 |
| Dec 6, 2023 | 3.310 | 3.360 | 3.230 | 3.340 | 3.340 | 4,559,072 |
| Dec 5, 2023 | 3.250 | 3.270 | 3.170 | 3.240 | 3.240 | 9,794,400 |
| Dec 4, 2023 | 3.260 | 3.310 | 3.210 | 3.240 | 3.240 | 3,122,733 |
| Dec 1, 2023 | 3.370 | 3.380 | 3.230 | 3.290 | 3.290 | 6,089,003 |
| Nov 30, 2023 | 3.380 | 3.440 | 3.300 | 3.330 | 3.330 | 15,352,034 |
| Nov 29, 2023 | 3.590 | 3.650 | 3.380 | 3.410 | 3.410 | 6,170,395 |
| Nov 28, 2023 | 3.520 | 3.630 | 3.490 | 3.590 | 3.590 | 6,853,988 |
| Nov 27, 2023 | 3.510 | 3.570 | 3.480 | 3.530 | 3.530 | 4,062,000 |
| Nov 24, 2023 | 3.510 | 3.590 | 3.470 | 3.510 | 3.510 | 4,506,000 |
| Nov 23, 2023 | 3.540 | 3.550 | 3.470 | 3.500 | 3.500 | 1,332,000 |
| Nov 22, 2023 | 3.470 | 3.680 | 3.460 | 3.540 | 3.540 | 26,120,000 |
| Nov 21, 2023 | 3.340 | 3.500 | 3.340 | 3.470 | 3.470 | 13,931,000 |
| Nov 20, 2023 | 3.400 | 3.410 | 3.350 | 3.380 | 3.380 | 3,368,000 |
| Nov 17, 2023 | 3.410 | 3.410 | 3.350 | 3.370 | 3.370 | 2,626,000 |
| Nov 16, 2023 | 3.370 | 3.420 | 3.340 | 3.400 | 3.400 | 3,479,310 |
| Nov 15, 2023 | 3.300 | 3.370 | 3.300 | 3.370 | 3.370 | 3,406,000 |
| Nov 14, 2023 | 3.300 | 3.300 | 3.240 | 3.280 | 3.280 | 4,281,225 |
| Nov 13, 2023 | 3.210 | 3.290 | 3.210 | 3.290 | 3.290 | 4,328,618 |
| Nov 10, 2023 | 3.220 | 3.260 | 3.170 | 3.210 | 3.210 | 4,604,000 |
| Nov 9, 2023 | 3.190 | 3.260 | 3.130 | 3.220 | 3.220 | 4,538,658 |
| Nov 8, 2023 | 3.230 | 3.230 | 3.160 | 3.180 | 3.180 | 5,374,640 |
| Nov 7, 2023 | 3.280 | 3.300 | 3.180 | 3.190 | 3.190 | 4,523,622 |
| Nov 6, 2023 | 3.310 | 3.340 | 3.280 | 3.320 | 3.320 | 3,966,000 |
| Nov 3, 2023 | 3.250 | 3.310 | 3.250 | 3.300 | 3.300 | 2,109,000 |
| Nov 2, 2023 | 3.200 | 3.280 | 3.200 | 3.250 | 3.250 | 2,142,000 |
| Nov 1, 2023 | 3.230 | 3.260 | 3.140 | 3.220 | 3.220 | 4,072,584 |
| Oct 31, 2023 | 3.220 | 3.270 | 3.160 | 3.200 | 3.200 | 6,304,809 |
| Oct 30, 2023 | 3.180 | 3.250 | 3.120 | 3.220 | 3.220 | 8,244,000 |
| Oct 27, 2023 | 3.140 | 3.180 | 3.120 | 3.140 | 3.140 | 2,572,000 |
| Oct 26, 2023 | 3.150 | 3.190 | 3.080 | 3.100 | 3.100 | 3,868,000 |
| Oct 25, 2023 | 3.150 | 3.240 | 3.150 | 3.180 | 3.180 | 3,152,490 |
| Oct 24, 2023 | 3.140 | 3.160 | 3.110 | 3.130 | 3.130 | 3,093,949 |
| Oct 20, 2023 | 3.120 | 3.170 | 3.110 | 3.150 | 3.150 | 4,302,968 |
| Oct 19, 2023 | 3.180 | 3.220 | 3.120 | 3.130 | 3.130 | 5,041,045 |
| Oct 18, 2023 | 3.290 | 3.290 | 3.190 | 3.190 | 3.190 | 7,543,838 |
| Oct 17, 2023 | 3.220 | 3.260 | 3.180 | 3.240 | 3.240 | 3,172,400 |
| Oct 16, 2023 | 3.290 | 3.290 | 3.210 | 3.230 | 3.230 | 3,086,100 |
| Oct 13, 2023 | 3.380 | 3.380 | 3.250 | 3.260 | 3.260 | 3,954,000 |
| Oct 12, 2023 | 3.370 | 3.430 | 3.350 | 3.390 | 3.390 | 5,449,933 |
| Oct 11, 2023 | 3.320 | 3.370 | 3.270 | 3.330 | 3.330 | 6,993,625 |
| Oct 10, 2023 | 3.330 | 3.370 | 3.250 | 3.280 | 3.280 | 4,438,000 |
| Oct 9, 2023 | 3.190 | 3.360 | 3.130 | 3.320 | 3.320 | 4,353,139 |
| Oct 6, 2023 | 3.210 | 3.320 | 3.210 | 3.290 | 3.290 | 3,195,245 |
| Oct 5, 2023 | 3.200 | 3.240 | 3.180 | 3.200 | 3.200 | 1,996,512 |
| Oct 4, 2023 | 3.250 | 3.270 | 3.200 | 3.250 | 3.250 | 1,739,228 |
| Oct 3, 2023 | 3.280 | 3.350 | 3.140 | 3.220 | 3.220 | 3,362,200 |
| Sep 29, 2023 | 3.260 | 3.330 | 3.240 | 3.290 | 3.290 | 2,290,000 |
| Sep 28, 2023 | 3.300 | 3.350 | 3.250 | 3.280 | 3.280 | 2,540,000 |
| Sep 27, 2023 | 3.330 | 3.360 | 3.310 | 3.320 | 3.320 | 1,298,352 |
| Sep 26, 2023 | 3.360 | 3.410 | 3.340 | 3.340 | 3.340 | 1,893,201 |
| Sep 25, 2023 | 3.380 | 3.400 | 3.370 | 3.380 | 3.380 | 1,984,000 |
| Sep 22, 2023 | 3.340 | 3.440 | 3.340 | 3.430 | 3.430 | 2,890,870 |
| Sep 21, 2023 | 3.330 | 3.390 | 3.330 | 3.360 | 3.360 | 1,754,000 |
| Sep 20, 2023 | 3.370 | 3.420 | 3.370 | 3.390 | 3.390 | 1,605,000 |
| Sep 19, 2023 | 3.380 | 3.400 | 3.330 | 3.380 | 3.380 | 2,886,000 |
| Sep 18, 2023 | 3.400 | 3.400 | 3.340 | 3.360 | 3.360 | 2,362,000 |
| Sep 15, 2023 | 3.380 | 3.450 | 3.380 | 3.420 | 3.420 | 3,017,681 |
| Sep 14, 2023 | 3.350 | 3.430 | 3.380 | 3.390 | 3.390 | 4,716,028 |
| Sep 13, 2023 | 3.370 | 3.430 | 3.360 | 3.390 | 3.390 | 3,630,000 |
| Sep 12, 2023 | 3.440 | 3.440 | 3.380 | 3.390 | 3.390 | 3,632,000 |
| Sep 11, 2023 | 3.400 | 3.450 | 3.350 | 3.440 | 3.440 | 5,568,494 |
| Sep 7, 2023 | 3.470 | 3.480 | 3.400 | 3.410 | 3.410 | 4,382,000 |
| Sep 6, 2023 | 3.530 | 3.530 | 3.420 | 3.490 | 3.490 | 3,954,400 |
| Sep 5, 2023 | 3.480 | 3.510 | 3.460 | 3.490 | 3.490 | 3,694,521 |
| Sep 4, 2023 | 3.530 | 3.590 | 3.490 | 3.520 | 3.520 | 6,478,772 |
| Aug 31, 2023 | 3.550 | 3.600 | 3.500 | 3.530 | 3.530 | 8,563,000 |
| Aug 30, 2023 | 3.460 | 3.590 | 3.460 | 3.550 | 3.550 | 4,482,254 |
| Aug 29, 2023 | 3.480 | 3.560 | 3.480 | 3.560 | 3.560 | 3,626,400 |
| Aug 28, 2023 | 3.470 | 3.540 | 3.450 | 3.500 | 3.500 | 11,476,000 |
| Aug 25, 2023 | 3.400 | 3.410 | 3.330 | 3.370 | 3.370 | 5,073,525 |
| Aug 24, 2023 | 3.450 | 3.450 | 3.330 | 3.340 | 3.340 | 5,183,600 |
| Aug 23, 2023 | 3.430 | 3.460 | 3.360 | 3.380 | 3.380 | 4,864,000 |
| Aug 22, 2023 | 3.340 | 3.490 | 3.330 | 3.440 | 3.440 | 8,179,766 |
| Aug 21, 2023 | 3.350 | 3.380 | 3.260 | 3.280 | 3.280 | 10,785,347 |
| Aug 18, 2023 | 3.480 | 3.500 | 3.370 | 3.370 | 3.370 | 4,098,000 |
| Aug 17, 2023 | 3.410 | 3.540 | 3.340 | 3.520 | 3.520 | 7,534,000 |
| Aug 16, 2023 | 3.400 | 3.530 | 3.400 | 3.420 | 3.420 | 4,195,831 |
| Aug 15, 2023 | 3.520 | 3.520 | 3.430 | 3.500 | 3.500 | 2,853,970 |
| Aug 14, 2023 | 3.460 | 3.500 | 3.420 | 3.470 | 3.470 | 3,364,000 |
| Aug 11, 2023 | 3.460 | 3.540 | 3.460 | 3.510 | 3.510 | 2,994,000 |
| Aug 10, 2023 | 3.470 | 3.550 | 3.470 | 3.520 | 3.520 | 4,466,000 |
| Aug 9, 2023 | 3.510 | 3.510 | 3.460 | 3.510 | 3.510 | 2,962,205 |
| Aug 8, 2023 | 3.520 | 3.560 | 3.470 | 3.500 | 3.500 | 3,698,000 |
| Aug 7, 2023 | 3.590 | 3.590 | 3.480 | 3.500 | 3.500 | 3,162,000 |
| Aug 4, 2023 | 3.590 | 3.640 | 3.550 | 3.570 | 3.570 | 3,560,809 |
| Aug 3, 2023 | 3.650 | 3.650 | 3.580 | 3.600 | 3.600 | 3,710,718 |
| Aug 2, 2023 | 3.650 | 3.660 | 3.600 | 3.630 | 3.630 | 5,286,227 |
| Aug 1, 2023 | 3.660 | 3.760 | 3.640 | 3.660 | 3.660 | 3,024,000 |
| Jul 31, 2023 | 3.650 | 3.760 | 3.640 | 3.700 | 3.700 | 8,034,275 |
| Jul 28, 2023 | 3.640 | 3.650 | 3.590 | 3.640 | 3.640 | 2,661,500 |
| Jul 27, 2023 | 3.690 | 3.690 | 3.610 | 3.650 | 3.650 | 5,456,114 |
| Jul 26, 2023 | 3.700 | 3.690 | 3.610 | 3.660 | 3.660 | 2,964,032 |
| Jul 25, 2023 | 3.650 | 3.700 | 3.550 | 3.670 | 3.670 | 4,728,000 |
| Jul 24, 2023 | 3.550 | 3.710 | 3.550 | 3.670 | 3.670 | 2,734,776 |
| Jul 21, 2023 | 3.570 | 3.630 | 3.540 | 3.610 | 3.610 | 3,118,439 |
| Jul 20, 2023 | 3.640 | 3.670 | 3.590 | 3.640 | 3.640 | 2,940,000 |
| Jul 19, 2023 | 3.650 | 3.670 | 3.530 | 3.620 | 3.620 | 5,156,876 |
| Jul 18, 2023 | 3.680 | 3.680 | 3.610 | 3.610 | 3.610 | 4,502,020 |
| Jul 14, 2023 | 3.560 | 3.690 | 3.560 | 3.680 | 3.680 | 5,073,483 |
| Jul 13, 2023 | 3.580 | 3.610 | 3.540 | 3.580 | 3.580 | 4,938,000 |
| Jul 12, 2023 | 3.500 | 3.610 | 3.500 | 3.530 | 3.530 | 2,415,213 |
| Jul 11, 2023 | 3.530 | 3.610 | 3.530 | 3.590 | 3.590 | 1,582,400 |
| Jul 10, 2023 | 3.560 | 3.610 | 3.490 | 3.570 | 3.570 | 3,936,192 |
| Jul 7, 2023 | 3.530 | 3.560 | 3.460 | 3.520 | 3.520 | 4,856,157 |
| Jul 6, 2023 | 3.540 | 3.590 | 3.460 | 3.530 | 3.530 | 4,736,853 |
| Jul 5, 2023 | 3.640 | 3.690 | 3.540 | 3.560 | 3.560 | 4,685,513 |
| Jul 4, 2023 | 3.680 | 3.690 | 3.630 | 3.670 | 3.670 | 1,714,000 |
| Jul 3, 2023 | 0.213 Dividend | |||||
| Jul 3, 2023 | 3.660 | 3.740 | 3.640 | 3.680 | 3.680 | 3,520,880 |
| Jun 30, 2023 | 3.860 | 3.900 | 3.830 | 3.860 | 3.647 | 4,000,000 |
| Jun 29, 2023 | 3.840 | 3.910 | 3.800 | 3.800 | 3.590 | 2,276,000 |
| Jun 28, 2023 | 3.830 | 3.860 | 3.760 | 3.840 | 3.628 | 2,534,000 |
| Jun 27, 2023 | 3.800 | 3.910 | 3.790 | 3.870 | 3.657 | 3,951,737 |
| Jun 26, 2023 | 3.900 | 3.900 | 3.750 | 3.770 | 3.562 | 7,144,000 |
| Jun 23, 2023 | 3.870 | 3.930 | 3.710 | 3.730 | 3.524 | 3,546,000 |
| Jun 21, 2023 | 4.030 | 4.030 | 3.810 | 3.820 | 3.609 | 4,830,062 |
| Jun 20, 2023 | 4.070 | 4.070 | 3.940 | 3.980 | 3.761 | 5,908,000 |
| Jun 19, 2023 | 4.040 | 4.040 | 3.940 | 4.040 | 3.817 | 2,651,420 |
| Jun 16, 2023 | 4.100 | 4.140 | 4.030 | 4.040 | 3.817 | 8,207,627 |
| Jun 15, 2023 | 4.050 | 4.090 | 3.960 | 4.030 | 3.808 | 4,269,416 |
| Jun 14, 2023 | 4.120 | 4.160 | 4.010 | 4.040 | 3.817 | 4,241,220 |
| Jun 13, 2023 | 4.110 | 4.110 | 4.040 | 4.100 | 3.874 | 3,824,414 |
| Jun 12, 2023 | 4.100 | 4.110 | 4.020 | 4.100 | 3.874 | 5,080,700 |
| Jun 9, 2023 | 4.070 | 4.130 | 4.070 | 4.100 | 3.874 | 7,432,000 |
| Jun 8, 2023 | 3.990 | 4.070 | 3.920 | 4.060 | 3.836 | 5,377,526 |
| Jun 7, 2023 | 4.000 | 4.000 | 3.860 | 3.990 | 3.770 | 9,947,000 |
| Jun 6, 2023 | 3.920 | 4.030 | 3.910 | 3.930 | 3.713 | 5,641,243 |
| Jun 5, 2023 | 3.860 | 3.990 | 3.820 | 3.980 | 3.761 | 8,104,164 |
| Jun 2, 2023 | 3.800 | 3.910 | 3.790 | 3.880 | 3.666 | 7,306,569 |
| Jun 1, 2023 | 3.700 | 3.860 | 3.700 | 3.800 | 3.590 | 5,077,509 |
| May 31, 2023 | 3.750 | 3.780 | 3.680 | 3.720 | 3.515 | 14,340,683 |
| May 30, 2023 | 3.810 | 3.850 | 3.750 | 3.830 | 3.619 | 6,232,000 |
| May 29, 2023 | 3.830 | 3.920 | 3.800 | 3.820 | 3.609 | 4,714,249 |
| May 25, 2023 | 3.820 | 3.850 | 3.770 | 3.830 | 3.619 | 5,297,400 |
| May 24, 2023 | 3.820 | 3.910 | 3.800 | 3.850 | 3.638 | 4,732,000 |
| May 23, 2023 | 3.940 | 3.980 | 3.870 | 3.900 | 3.685 | 3,110,212 |
| May 22, 2023 | 3.900 | 3.970 | 3.880 | 3.960 | 3.742 | 4,338,000 |
| May 19, 2023 | 3.980 | 3.980 | 3.860 | 3.900 | 3.685 | 5,488,000 |
| May 18, 2023 | 3.900 | 4.040 | 3.900 | 4.010 | 3.789 | 7,893,882 |
| May 17, 2023 | 4.030 | 4.030 | 3.840 | 3.880 | 3.666 | 11,295,520 |
| May 16, 2023 | 4.040 | 4.110 | 3.940 | 4.010 | 3.789 | 7,164,700 |
| May 15, 2023 | 4.060 | 4.080 | 3.950 | 4.050 | 3.827 | 10,937,552 |
| May 12, 2023 | 4.200 | 4.230 | 4.060 | 4.090 | 3.865 | 7,081,200 |
| May 11, 2023 | 4.280 | 4.290 | 4.150 | 4.190 | 3.959 | 7,206,506 |
| May 10, 2023 | 4.250 | 4.270 | 4.180 | 4.260 | 4.025 | 7,243,933 |
| May 9, 2023 | 4.370 | 4.410 | 4.200 | 4.240 | 4.006 | 9,061,289 |
| May 8, 2023 | 4.320 | 4.430 | 4.300 | 4.350 | 4.110 | 6,862,972 |
| May 5, 2023 | 4.370 | 4.390 | 4.270 | 4.300 | 4.063 | 5,586,000 |
| May 4, 2023 | 4.250 | 4.360 | 4.250 | 4.360 | 4.120 | 8,146,444 |
| May 3, 2023 | 4.200 | 4.250 | 4.170 | 4.250 | 4.016 | 2,501,150 |
| May 2, 2023 | 4.290 | 4.320 | 4.170 | 4.290 | 4.053 | 7,155,700 |
| Apr 28, 2023 | 4.220 | 4.300 | 4.190 | 4.290 | 4.053 | 12,741,460 |
| Apr 27, 2023 | 4.110 | 4.220 | 4.100 | 4.200 | 3.968 | 9,381,513 |
| Apr 26, 2023 | 4.110 | 4.160 | 4.060 | 4.140 | 3.912 | 9,309,001 |
Related Tickers
030200.KS KT Corporation
34,500.00
+1.17%
0762.HK China Unicom (Hong Kong) Limited
6.120
+1.32%
0728.HK China Telecom Corporation Limited
4.400
-0.90%
0788.HK China Tower Corporation Limited
0.930
+1.09%
600050.SS China United Network Communications Limited
4.7600
+0.42%
017670.KS SK Telecom Co., Ltd.
51,300.00
+0.59%
0215.HK Hutchison Telecommunications Hong Kong Holdings Limited
1.020
-0.97%
0315.HK SmarTone Telecommunications Holdings Limited
3.660
+0.83%
0008.HK PCCW Limited
3.940
+0.25%
0941.HK China Mobile Limited
71.050
+0.35%