China Telecom Corporation Limited (0728.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 4.310 | 4.410 | 4.300 | 4.360 | 4.360 | 162,554,914 |
| 15 Apr 2024 | 4.230 | 4.360 | 4.220 | 4.340 | 4.340 | 92,944,349 |
| 12 Apr 2024 | 4.250 | 4.300 | 4.240 | 4.250 | 4.250 | 52,635,024 |
| 11 Apr 2024 | 4.220 | 4.300 | 4.210 | 4.280 | 4.280 | 53,180,863 |
| 10 Apr 2024 | 4.190 | 4.260 | 4.180 | 4.240 | 4.240 | 78,502,196 |
| 09 Apr 2024 | 4.180 | 4.210 | 4.170 | 4.180 | 4.180 | 38,083,323 |
| 08 Apr 2024 | 4.110 | 4.190 | 4.100 | 4.180 | 4.180 | 38,697,513 |
| 05 Apr 2024 | 4.160 | 4.160 | 4.090 | 4.100 | 4.100 | 10,598,500 |
| 03 Apr 2024 | 4.140 | 4.190 | 4.120 | 4.160 | 4.160 | 47,517,691 |
| 02 Apr 2024 | 4.210 | 4.210 | 4.120 | 4.130 | 4.130 | 82,844,958 |
| 28 Mar 2024 | 4.090 | 4.200 | 4.090 | 4.190 | 4.190 | 77,345,723 |
| 27 Mar 2024 | 4.100 | 4.110 | 4.020 | 4.090 | 4.090 | 60,943,121 |
| 26 Mar 2024 | 4.110 | 4.120 | 4.090 | 4.100 | 4.100 | 41,748,900 |
| 25 Mar 2024 | 4.050 | 4.120 | 4.020 | 4.090 | 4.090 | 59,730,000 |
| 22 Mar 2024 | 4.060 | 4.100 | 3.990 | 4.060 | 4.060 | 100,813,528 |
| 21 Mar 2024 | 4.000 | 4.100 | 4.000 | 4.070 | 4.070 | 111,866,390 |
| 20 Mar 2024 | 3.940 | 4.050 | 3.940 | 4.000 | 4.000 | 184,368,834 |
| 19 Mar 2024 | 3.920 | 3.950 | 3.880 | 3.940 | 3.940 | 101,113,853 |
| 18 Mar 2024 | 3.870 | 3.950 | 3.870 | 3.910 | 3.910 | 67,929,064 |
| 15 Mar 2024 | 3.950 | 3.960 | 3.860 | 3.890 | 3.890 | 91,477,369 |
| 14 Mar 2024 | 3.950 | 3.970 | 3.920 | 3.950 | 3.950 | 69,538,041 |
| 13 Mar 2024 | 3.930 | 3.970 | 3.880 | 3.950 | 3.950 | 88,671,084 |
| 12 Mar 2024 | 4.050 | 4.050 | 3.900 | 3.930 | 3.930 | 211,252,502 |
| 11 Mar 2024 | 4.070 | 4.130 | 4.020 | 4.030 | 4.030 | 69,823,566 |
| 08 Mar 2024 | 4.070 | 4.100 | 3.990 | 4.060 | 4.060 | 137,639,530 |
| 07 Mar 2024 | 4.070 | 4.100 | 4.050 | 4.060 | 4.060 | 68,484,693 |
| 06 Mar 2024 | 4.070 | 4.110 | 4.020 | 4.070 | 4.070 | 86,072,195 |
| 05 Mar 2024 | 4.150 | 4.190 | 4.060 | 4.070 | 4.070 | 77,080,989 |
| 04 Mar 2024 | 4.150 | 4.230 | 4.130 | 4.150 | 4.150 | 112,168,647 |
| 01 Mar 2024 | 4.140 | 4.180 | 4.090 | 4.150 | 4.150 | 89,035,951 |
| 29 Feb 2024 | 4.270 | 4.300 | 4.130 | 4.170 | 4.170 | 137,224,319 |
| 28 Feb 2024 | 4.300 | 4.310 | 4.210 | 4.280 | 4.280 | 74,988,474 |
| 27 Feb 2024 | 4.270 | 4.310 | 4.200 | 4.300 | 4.300 | 73,109,408 |
| 26 Feb 2024 | 4.310 | 4.310 | 4.240 | 4.270 | 4.270 | 71,621,717 |
| 23 Feb 2024 | 4.380 | 4.400 | 4.270 | 4.300 | 4.300 | 87,160,931 |
| 22 Feb 2024 | 4.250 | 4.410 | 4.230 | 4.390 | 4.390 | 148,615,322 |
| 21 Feb 2024 | 4.210 | 4.320 | 4.200 | 4.230 | 4.230 | 85,097,281 |
| 20 Feb 2024 | 4.150 | 4.250 | 4.130 | 4.210 | 4.210 | 114,009,523 |
| 19 Feb 2024 | 4.020 | 4.160 | 3.990 | 4.150 | 4.150 | 153,268,075 |
| 16 Feb 2024 | 4.000 | 4.040 | 3.960 | 3.990 | 3.990 | 44,594,200 |
| 15 Feb 2024 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 11,986,112 |
| 14 Feb 2024 | 4.070 | 4.070 | 4.020 | 4.050 | 4.050 | 11,873,857 |
| 09 Feb 2024 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | - |
| 08 Feb 2024 | 4.080 | 4.170 | 4.070 | 4.120 | 4.120 | 99,268,000 |
| 07 Feb 2024 | 4.030 | 4.130 | 4.030 | 4.080 | 4.080 | 92,362,158 |
| 06 Feb 2024 | 4.010 | 4.090 | 4.000 | 4.060 | 4.060 | 82,557,918 |
| 05 Feb 2024 | 4.010 | 4.040 | 3.960 | 4.030 | 4.030 | 76,650,149 |
| 02 Feb 2024 | 3.990 | 4.040 | 3.970 | 3.990 | 3.990 | 64,366,000 |
| 01 Feb 2024 | 4.010 | 4.030 | 3.950 | 3.990 | 3.990 | 53,306,000 |
| 31 Jan 2024 | 4.000 | 4.040 | 3.940 | 4.020 | 4.020 | 60,620,054 |
| 30 Jan 2024 | 4.000 | 4.040 | 3.970 | 4.010 | 4.010 | 49,523,850 |
| 29 Jan 2024 | 4.000 | 4.060 | 3.990 | 4.010 | 4.010 | 99,904,989 |
| 26 Jan 2024 | 4.000 | 4.060 | 3.980 | 4.000 | 4.000 | 92,166,252 |
| 25 Jan 2024 | 3.870 | 4.060 | 3.860 | 4.000 | 4.000 | 112,672,342 |
| 24 Jan 2024 | 3.720 | 3.930 | 3.700 | 3.870 | 3.870 | 50,750,000 |
| 23 Jan 2024 | 3.740 | 3.780 | 3.680 | 3.720 | 3.720 | 58,429,060 |
| 22 Jan 2024 | 3.820 | 3.850 | 3.690 | 3.730 | 3.730 | 48,559,796 |
| 19 Jan 2024 | 3.810 | 3.870 | 3.790 | 3.820 | 3.820 | 31,433,000 |
| 18 Jan 2024 | 3.800 | 3.820 | 3.750 | 3.810 | 3.810 | 33,130,833 |
| 17 Jan 2024 | 3.910 | 3.910 | 3.770 | 3.810 | 3.810 | 61,049,900 |
| 16 Jan 2024 | 3.870 | 3.930 | 3.850 | 3.890 | 3.890 | 52,865,796 |
| 15 Jan 2024 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | - |
| 12 Jan 2024 | 3.770 | 3.810 | 3.770 | 3.810 | 3.810 | 46,498,176 |
| 11 Jan 2024 | 3.780 | 3.790 | 3.740 | 3.770 | 3.770 | 37,656,300 |
| 10 Jan 2024 | 3.800 | 3.810 | 3.730 | 3.780 | 3.780 | 48,305,114 |
| 09 Jan 2024 | 3.810 | 3.840 | 3.780 | 3.810 | 3.810 | 42,607,628 |
| 08 Jan 2024 | 3.760 | 3.830 | 3.700 | 3.800 | 3.800 | 95,315,742 |
| 05 Jan 2024 | 3.700 | 3.780 | 3.670 | 3.760 | 3.760 | 63,385,240 |
| 04 Jan 2024 | 3.730 | 3.750 | 3.660 | 3.700 | 3.700 | 68,656,300 |
| 03 Jan 2024 | 3.700 | 3.770 | 3.700 | 3.740 | 3.740 | 35,054,570 |
| 02 Jan 2024 | 3.740 | 3.790 | 3.700 | 3.700 | 3.700 | 62,966,977 |
| 29 Dec 2023 | 3.660 | 3.760 | 3.650 | 3.740 | 3.740 | 70,982,765 |
| 28 Dec 2023 | 3.580 | 3.680 | 3.580 | 3.650 | 3.650 | 52,917,489 |
| 27 Dec 2023 | 3.460 | 3.590 | 3.460 | 3.580 | 3.580 | 60,884,619 |
| 22 Dec 2023 | 3.480 | 3.500 | 3.420 | 3.460 | 3.460 | 53,085,259 |
| 21 Dec 2023 | 3.430 | 3.490 | 3.420 | 3.480 | 3.480 | 22,294,838 |
| 20 Dec 2023 | 3.470 | 3.490 | 3.430 | 3.450 | 3.450 | 40,070,490 |
| 19 Dec 2023 | 3.530 | 3.530 | 3.430 | 3.460 | 3.460 | 49,679,540 |
| 18 Dec 2023 | 3.570 | 3.580 | 3.490 | 3.510 | 3.510 | 45,205,488 |
| 15 Dec 2023 | 3.570 | 3.610 | 3.550 | 3.570 | 3.570 | 24,938,520 |
| 14 Dec 2023 | 3.540 | 3.580 | 3.540 | 3.560 | 3.560 | 22,510,904 |
| 13 Dec 2023 | 3.590 | 3.590 | 3.520 | 3.540 | 3.540 | 23,656,000 |
| 12 Dec 2023 | 3.570 | 3.600 | 3.550 | 3.580 | 3.580 | 29,889,972 |
| 11 Dec 2023 | 3.600 | 3.610 | 3.540 | 3.560 | 3.560 | 34,175,250 |
| 08 Dec 2023 | 3.580 | 3.620 | 3.540 | 3.610 | 3.610 | 39,217,607 |
| 07 Dec 2023 | 3.580 | 3.580 | 3.520 | 3.570 | 3.570 | 31,382,434 |
| 06 Dec 2023 | 3.530 | 3.600 | 3.510 | 3.570 | 3.570 | 25,932,000 |
| 05 Dec 2023 | 3.630 | 3.640 | 3.520 | 3.540 | 3.540 | 47,144,406 |
| 04 Dec 2023 | 3.670 | 3.670 | 3.610 | 3.630 | 3.630 | 34,836,536 |
| 01 Dec 2023 | 3.620 | 3.680 | 3.610 | 3.640 | 3.640 | 48,047,844 |
| 30 Nov 2023 | 3.510 | 3.640 | 3.510 | 3.620 | 3.620 | 76,222,715 |
| 29 Nov 2023 | 3.530 | 3.550 | 3.500 | 3.520 | 3.520 | 28,670,000 |
| 28 Nov 2023 | 3.560 | 3.570 | 3.510 | 3.530 | 3.530 | 30,204,000 |
| 27 Nov 2023 | 3.590 | 3.600 | 3.540 | 3.560 | 3.560 | 62,471,872 |
| 24 Nov 2023 | 3.620 | 3.630 | 3.580 | 3.600 | 3.600 | 46,574,738 |
| 23 Nov 2023 | 3.580 | 3.630 | 3.580 | 3.610 | 3.610 | 25,508,581 |
| 22 Nov 2023 | 3.550 | 3.610 | 3.540 | 3.590 | 3.590 | 91,114,662 |
| 21 Nov 2023 | 3.510 | 3.570 | 3.500 | 3.540 | 3.540 | 53,140,237 |
| 20 Nov 2023 | 3.470 | 3.530 | 3.450 | 3.500 | 3.500 | 59,425,300 |
| 17 Nov 2023 | 3.480 | 3.490 | 3.430 | 3.470 | 3.470 | 50,248,805 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.