0728.HK - China Telecom Corporation Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20193.6303.6703.6003.6503.65012,739,991
Sep 16, 20193.6903.6903.6303.6803.68044,183,996
Sep 13, 20193.7203.7203.6803.7003.70032,728,392
Sep 12, 20193.7203.7503.6903.7203.72028,830,808
Sep 11, 20193.7803.7803.6503.7203.72058,995,254
Sep 10, 20193.7003.8103.6903.7603.76083,623,458
Sep 09, 20193.5703.6203.5703.5903.59020,010,190
Sep 06, 20193.5103.6203.5103.5603.56049,108,985
Sep 05, 20193.5203.5503.4903.5103.51052,881,963
Sep 04, 20193.5303.5903.4903.5203.52047,275,003
Sep 03, 20193.4903.5203.4703.5203.52022,787,403
Sep 02, 20193.5303.5503.4803.5303.53022,782,000
Aug 30, 20193.5503.5503.4803.5103.51030,352,892
Aug 29, 20193.4603.5103.4503.5003.50032,405,372
Aug 28, 20193.5403.5903.4903.5003.50057,273,922
Aug 27, 20193.5403.5503.4803.5203.52061,677,936
Aug 26, 20193.5003.5603.4703.5403.54046,770,663
Aug 23, 20193.5403.6103.5203.5703.57043,573,622
Aug 22, 20193.5603.6203.5103.5203.52062,073,153
Aug 21, 20193.5503.6103.4803.5703.57052,874,093
Aug 20, 20193.4803.6203.4803.5503.55053,109,591
Aug 19, 20193.5603.6003.5403.5403.54044,780,385
Aug 16, 20193.5703.6603.5403.6003.60069,997,677
Aug 15, 20193.4203.6503.4003.6003.600117,289,146
Aug 14, 20193.4103.4403.3703.4003.40052,224,226
Aug 13, 20193.3503.4103.3303.3803.38034,084,482
Aug 12, 20193.4303.4603.3903.4003.40025,439,794
Aug 09, 20193.3403.4403.3303.4303.43041,493,601
Aug 08, 20193.3603.4203.3503.3703.37058,570,355
Aug 07, 20193.3503.3903.3303.3603.36031,508,050
Aug 06, 20193.3403.4103.3403.3603.36043,498,015
Aug 05, 20193.3503.4203.3403.3803.38049,037,757
Aug 02, 20193.5003.5003.4003.4203.42043,563,927
Aug 01, 20193.5503.5503.4803.5003.50045,911,374
Jul 31, 20193.5103.5703.5003.5203.52049,536,735
Jul 30, 20193.5203.5803.5103.5503.55025,737,740
Jul 29, 20193.5703.5903.5203.5303.53024,113,538
Jul 26, 20193.6103.6103.5603.5603.56044,161,482
Jul 25, 2019------
Jul 24, 20193.6803.7003.6503.6603.66044,118,130
Jul 23, 20193.7003.7103.6603.6803.68026,310,063
Jul 22, 20193.7503.7503.6503.6803.68060,384,915
Jul 19, 20193.7503.7903.7203.7503.75037,889,376
Jul 18, 20193.6803.7303.6803.7203.72031,865,642
Jul 17, 20193.7003.7203.6703.7103.71033,456,354
Jul 16, 20193.6803.7303.6603.7103.71045,534,000
Jul 15, 20193.7103.7403.6803.7203.72017,458,625
Jul 12, 20193.8003.8203.7403.7403.74036,149,703
Jul 11, 20193.8403.8603.8003.8203.82016,186,542
Jul 10, 20193.8103.8303.7903.8203.82028,964,145
Jul 09, 20193.8003.8603.8003.8203.82023,151,157
Jul 08, 20193.8603.8803.7803.8003.80034,281,914
Jul 05, 20193.8803.9003.8703.8703.87011,592,000
Jul 04, 20193.9003.9103.8603.8903.89016,864,702
Jul 03, 20193.9003.9603.8803.9203.92014,580,070
Jul 02, 20194.0504.0803.9303.9403.94040,765,667
Jun 28, 20193.9103.9303.8603.9303.93031,602,455
Jun 27, 20193.9403.9603.8803.9103.91039,563,037
Jun 26, 20193.8503.9403.8503.9003.90031,919,747
Jun 25, 20193.9003.9103.8503.8703.87028,188,706
Jun 24, 20193.8903.9403.8503.8803.88035,286,645
Jun 21, 20193.8703.9403.8603.9403.94068,905,443
Jun 20, 20193.9303.9603.8603.9203.92042,466,637
Jun 19, 20193.9104.0103.8803.9003.90039,069,000
Jun 18, 20193.8903.8903.8503.8803.88012,208,037
Jun 17, 20193.9003.9103.8503.8503.85024,273,019
Jun 14, 20193.9403.9603.8403.8803.88048,055,442
Jun 13, 20193.9104.0003.8803.9403.94037,016,193
Jun 12, 20193.9303.9303.8503.9003.90036,971,842
Jun 11, 20193.9503.9503.9003.9203.92054,454,865
Jun 10, 20194.0804.0803.9303.9603.96037,457,565
Jun 06, 20193.9404.0203.9104.0104.01041,537,523
Jun 05, 20194.0104.0103.8903.9203.92019,963,959
Jun 04, 20193.9403.9803.8903.9303.93037,140,036
Jun 03, 20193.9203.9903.8803.9403.94060,022,784
Jun 03, 20190.125 Dividend
May 31, 20193.9103.9503.8803.9403.81552,922,788
May 30, 20193.8503.9103.8303.9003.77636,731,995
May 29, 20193.8803.8903.8103.8403.71835,108,870
May 28, 20193.9003.9203.8403.8603.73854,847,460
May 27, 20193.9203.9203.8403.8403.71818,249,199
May 24, 20193.9003.9303.8503.9003.77625,361,520
May 23, 20193.9503.9503.7903.8403.71847,504,877
May 22, 20193.9103.9603.8903.9203.79635,893,687
May 21, 20193.9203.9303.8303.8903.76738,279,158
May 20, 20193.8703.9403.8503.9003.77643,078,020
May 17, 20193.8903.9203.8303.8603.73860,308,253
May 16, 20193.9303.9503.8503.8603.73874,991,419
May 15, 20193.9203.9903.8803.9103.78648,875,365
May 14, 20193.9303.9603.8803.9403.81552,600,527
May 10, 20194.0604.0703.9503.9703.84459,496,408
May 09, 20193.9604.0603.9504.0503.92263,020,402
May 08, 20194.0304.0503.9703.9803.85448,341,867
May 07, 20194.0504.0904.0204.0603.93145,067,527
May 06, 20194.0504.0704.0004.0303.90245,078,494
May 03, 20194.0204.0803.9804.0603.93135,396,471
May 02, 20194.0104.0604.0104.0503.92233,149,162
Apr 30, 20194.0304.0804.0304.0603.93125,568,518
Apr 29, 20194.1604.1604.0304.0803.95149,209,900
Apr 26, 20194.0904.1404.0704.1103.98042,268,160
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...