CHA - China Telecom Corporation Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201752.0052.0051.5051.7351.7324,400
Oct 18, 201752.4052.4752.1052.4552.4537,900
Oct 17, 201752.3552.8352.3052.8352.8379,400
Oct 16, 201752.9453.0052.6052.7052.7032,600
Oct 13, 201753.1553.2653.0053.2053.2028,900
Oct 12, 201752.6752.7352.3752.3952.3919,900
Oct 11, 201752.7952.7952.3152.7452.7452,300
Oct 10, 201753.1753.7853.1753.6753.6762,700
Oct 09, 201751.3451.3451.1051.2251.2225,800
Oct 06, 201750.9050.9650.7650.8150.8127,900
Oct 05, 201750.9651.2950.9651.1951.1929,000
Oct 04, 201750.9151.0850.7450.7950.7939,100
Oct 03, 201751.8251.8251.3051.6151.6159,900
Oct 02, 201751.4451.6351.1051.1651.1637,800
Sep 29, 201751.2851.3351.1251.1251.1235,500
Sep 28, 201750.9151.2550.9150.9450.9437,000
Sep 27, 201750.0250.1249.7750.0450.0432,500
Sep 26, 201750.3350.4250.0950.1950.1956,000
Sep 25, 201749.5949.6649.3149.4949.4936,300
Sep 22, 201749.9249.9949.5649.9049.9038,500
Sep 21, 201750.0050.0049.7149.9449.9425,900
Sep 20, 201750.3050.4349.8050.1950.1951,300
Sep 19, 201750.5550.6050.2750.6050.6037,800
Sep 18, 201750.9150.9950.7950.8650.8642,600
Sep 15, 201750.6651.0750.6650.9750.9763,400
Sep 14, 201750.8150.9750.7550.9050.9025,600
Sep 13, 201750.7150.7150.3450.5850.5842,200
Sep 12, 201751.7851.9251.6551.6551.6534,600
Sep 11, 201751.8552.1451.7652.1052.1044,400
Sep 08, 201751.6951.6951.2851.4451.4422,300
Sep 07, 201751.5951.7151.0351.6551.6553,800
Sep 06, 201751.4651.6551.4651.4951.4931,100
Sep 05, 201751.7051.8851.4951.5051.5043,700
Sep 01, 201752.0952.2552.0752.2152.2138,100
Aug 31, 201751.2651.5251.1351.2951.2944,800
Aug 30, 201750.9551.3550.9551.1751.1725,300
Aug 29, 201750.4050.7450.4050.5250.5258,200
Aug 28, 201749.8249.8249.5649.6549.6530,300
Aug 25, 201748.9549.1348.7848.8348.8317,800
Aug 24, 201748.7148.7148.2248.3648.3637,900
Aug 23, 201748.6149.0548.6148.9648.9640,100
Aug 22, 201748.2948.7248.2948.5448.5432,100
Aug 21, 201748.0048.2447.8748.2148.2128,100
Aug 18, 201747.3847.7047.3047.3047.3024,400
Aug 17, 201747.4947.5747.0047.0047.0023,300
Aug 16, 201748.0248.2047.9748.0448.0427,700
Aug 15, 201748.0448.1347.8948.0348.0333,000
Aug 14, 201748.5748.7248.4948.4948.4924,000
Aug 11, 201748.3248.5548.2548.5448.5424,800
Aug 10, 201748.3248.3247.7347.7347.7328,900
Aug 09, 201748.1748.1747.8948.0948.0915,200
Aug 08, 201748.2048.3848.0448.0748.0715,200
Aug 07, 201747.8247.8247.6647.8147.8113,500
Aug 04, 201747.5547.7347.4047.6847.6821,600
Aug 03, 201747.4747.4747.2947.3747.3722,000
Aug 02, 201747.3047.3847.0247.0547.0531,600
Aug 01, 201747.5047.5447.3247.3247.3226,300
Jul 31, 201747.9047.9047.6847.7747.7718,800
Jul 28, 201747.9248.0747.8348.0748.0721,000
Jul 27, 201748.1348.1347.6147.9647.9633,800
Jul 26, 201747.8748.1247.7248.0948.0938,300
Jul 25, 201748.0048.0047.7447.7647.7622,400
Jul 24, 201748.3348.3648.0948.3648.3638,100
Jul 21, 201748.3548.4148.1748.3448.3420,300
Jul 20, 201748.0548.0747.8347.9047.9031,000
Jul 19, 201748.3648.4448.2848.4448.4438,000
Jul 18, 201747.9148.1347.8848.1048.1031,800
Jul 17, 201747.7847.8647.6347.7747.7731,200
Jul 14, 201748.0248.4448.0148.2948.2945,200
Jul 13, 201747.4647.6947.3647.5547.5536,500
Jul 12, 201747.1347.3847.0847.3047.3049,500
Jul 11, 201747.0447.0546.7546.9346.9329,300
Jul 10, 201746.7646.9546.6046.6346.6368,500
Jul 07, 201746.9046.9346.4846.6246.6260,400
Jul 06, 201747.1147.1146.6146.6246.6272,600
Jul 05, 201747.2847.4947.0447.4947.4979,600
Jul 03, 201747.7447.7747.6047.7447.7427,400
Jun 30, 201747.9148.0847.7747.9347.9332,500
Jun 29, 201748.3148.3147.7847.9747.9745,000
Jun 28, 201748.5248.7548.4548.6648.6629,600
Jun 27, 201748.5848.5848.2048.3548.3519,700
Jun 26, 201748.6348.7448.5548.6148.6115,200
Jun 23, 201748.5048.7148.3148.6048.6020,700
Jun 22, 201748.4548.8348.4548.7548.7536,300
Jun 21, 201748.2548.3348.1048.1348.1337,500
Jun 20, 201748.6348.6348.3448.3448.3443,300
Jun 19, 201748.7248.9948.6848.9148.9169,600
Jun 16, 201748.4148.7848.0348.7848.7889,400
Jun 15, 201748.0148.2247.9148.0948.0946,500
Jun 14, 201748.5548.5548.0848.2648.2651,800
Jun 13, 201748.3748.6048.3748.4848.4864,400
Jun 12, 201748.2048.3548.1048.3548.3525,300
Jun 09, 201748.7548.8248.4248.6848.6832,900
Jun 08, 201749.2149.3549.0649.3449.3429,700
Jun 07, 201749.3949.6149.3949.5449.5423,100
Jun 06, 201749.1449.4149.0849.3449.3431,800
Jun 05, 201749.4149.4149.1849.2349.2329,200
Jun 02, 201749.5349.8149.3649.7349.7349,900
Jun 01, 201749.4449.7549.2949.6749.6744,800
May 31, 201749.7249.7249.4449.6149.6142,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...