China Telecom Corporation Limited (0728.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.640 | 4.830 | 4.610 | 4.630 | 4.630 | 129,517,317 |
| 27 Jun 2024 | 4.530 | 4.670 | 4.510 | 4.650 | 4.650 | 105,481,731 |
| 26 Jun 2024 | 4.490 | 4.530 | 4.480 | 4.520 | 4.520 | 45,066,662 |
| 25 Jun 2024 | 4.410 | 4.500 | 4.390 | 4.490 | 4.490 | 52,175,759 |
| 24 Jun 2024 | 4.430 | 4.460 | 4.370 | 4.410 | 4.410 | 34,969,233 |
| 21 Jun 2024 | 4.480 | 4.480 | 4.420 | 4.440 | 4.440 | 45,145,668 |
| 20 Jun 2024 | 4.360 | 4.500 | 4.350 | 4.480 | 4.480 | 98,057,409 |
| 19 Jun 2024 | 4.270 | 4.370 | 4.260 | 4.360 | 4.360 | 55,938,000 |
| 18 Jun 2024 | 4.250 | 4.300 | 4.220 | 4.280 | 4.280 | 28,294,222 |
| 17 Jun 2024 | 4.300 | 4.350 | 4.190 | 4.250 | 4.250 | 55,450,102 |
| 14 Jun 2024 | 4.350 | 4.370 | 4.290 | 4.300 | 4.300 | 34,302,591 |
| 13 Jun 2024 | 4.310 | 4.370 | 4.300 | 4.350 | 4.350 | 18,300,296 |
| 12 Jun 2024 | 4.300 | 4.330 | 4.240 | 4.310 | 4.310 | 29,384,541 |
| 11 Jun 2024 | 4.400 | 4.450 | 4.270 | 4.300 | 4.300 | 45,864,982 |
| 07 Jun 2024 | 4.340 | 4.470 | 4.320 | 4.390 | 4.390 | 56,298,465 |
| 06 Jun 2024 | 4.310 | 4.340 | 4.290 | 4.320 | 4.320 | 52,898,000 |
| 05 Jun 2024 | 4.390 | 4.440 | 4.300 | 4.300 | 4.300 | 84,255,809 |
| 05 Jun 2024 | 0.098814 Dividend | |||||
| 04 Jun 2024 | 4.480 | 4.490 | 4.420 | 4.480 | 4.381 | 79,020,425 |
| 03 Jun 2024 | 4.480 | 4.560 | 4.460 | 4.480 | 4.381 | 171,477,220 |
| 31 May 2024 | 4.410 | 4.510 | 4.410 | 4.480 | 4.381 | 96,943,940 |
| 30 May 2024 | 4.440 | 4.490 | 4.400 | 4.400 | 4.303 | 42,402,097 |
| 29 May 2024 | 4.480 | 4.490 | 4.440 | 4.450 | 4.352 | 28,154,281 |
| 28 May 2024 | 4.470 | 4.490 | 4.460 | 4.460 | 4.362 | 52,889,900 |
| 27 May 2024 | 4.450 | 4.500 | 4.450 | 4.470 | 4.371 | 61,997,541 |
| 24 May 2024 | 4.430 | 4.460 | 4.410 | 4.440 | 4.342 | 29,060,784 |
| 23 May 2024 | 4.430 | 4.460 | 4.410 | 4.440 | 4.342 | 40,784,635 |
| 22 May 2024 | 4.320 | 4.460 | 4.320 | 4.440 | 4.342 | 63,458,000 |
| 21 May 2024 | 4.340 | 4.360 | 4.290 | 4.320 | 4.225 | 92,882,162 |
| 20 May 2024 | 4.460 | 4.460 | 4.320 | 4.340 | 4.244 | 129,862,190 |
| 17 May 2024 | 4.430 | 4.470 | 4.410 | 4.460 | 4.362 | 46,331,300 |
| 16 May 2024 | 4.430 | 4.480 | 4.400 | 4.410 | 4.313 | 61,860,131 |
| 14 May 2024 | 4.440 | 4.480 | 4.430 | 4.430 | 4.332 | 41,924,216 |
| 13 May 2024 | 4.470 | 4.490 | 4.430 | 4.440 | 4.342 | 55,601,254 |
| 10 May 2024 | 4.350 | 4.550 | 4.350 | 4.470 | 4.371 | 131,649,976 |
| 09 May 2024 | 4.340 | 4.390 | 4.310 | 4.320 | 4.225 | 70,456,627 |
| 08 May 2024 | 4.260 | 4.340 | 4.250 | 4.330 | 4.234 | 66,534,114 |
| 07 May 2024 | 4.260 | 4.300 | 4.240 | 4.260 | 4.166 | 71,666,322 |
| 06 May 2024 | 4.210 | 4.270 | 4.160 | 4.250 | 4.156 | 166,334,000 |
| 03 May 2024 | 4.260 | 4.280 | 4.180 | 4.200 | 4.107 | 49,302,728 |
| 02 May 2024 | 4.300 | 4.320 | 4.240 | 4.260 | 4.166 | 20,861,400 |
| 30 Apr 2024 | 4.300 | 4.350 | 4.270 | 4.320 | 4.225 | 57,096,037 |
| 29 Apr 2024 | 4.420 | 4.430 | 4.270 | 4.310 | 4.215 | 110,087,581 |
| 26 Apr 2024 | 4.440 | 4.460 | 4.400 | 4.400 | 4.303 | 68,412,710 |
| 25 Apr 2024 | 4.420 | 4.450 | 4.390 | 4.440 | 4.342 | 24,838,305 |
| 24 Apr 2024 | 4.380 | 4.420 | 4.340 | 4.420 | 4.323 | 48,022,777 |
| 23 Apr 2024 | 4.450 | 4.460 | 4.330 | 4.390 | 4.293 | 62,133,782 |
| 22 Apr 2024 | 4.440 | 4.500 | 4.440 | 4.450 | 4.352 | 39,267,983 |
| 19 Apr 2024 | 4.440 | 4.490 | 4.390 | 4.440 | 4.342 | 35,283,597 |
| 18 Apr 2024 | 4.510 | 4.550 | 4.430 | 4.450 | 4.352 | 49,289,807 |
| 17 Apr 2024 | 4.330 | 4.560 | 4.330 | 4.520 | 4.420 | 186,552,326 |
| 16 Apr 2024 | 4.310 | 4.410 | 4.300 | 4.360 | 4.264 | 162,554,914 |
| 15 Apr 2024 | 4.230 | 4.360 | 4.220 | 4.340 | 4.244 | 92,944,349 |
| 12 Apr 2024 | 4.250 | 4.300 | 4.240 | 4.250 | 4.156 | 52,635,024 |
| 11 Apr 2024 | 4.220 | 4.300 | 4.210 | 4.280 | 4.186 | 53,180,863 |
| 10 Apr 2024 | 4.190 | 4.260 | 4.180 | 4.240 | 4.146 | 78,502,196 |
| 09 Apr 2024 | 4.180 | 4.210 | 4.170 | 4.180 | 4.088 | 38,083,323 |
| 08 Apr 2024 | 4.110 | 4.190 | 4.100 | 4.180 | 4.088 | 38,697,513 |
| 05 Apr 2024 | 4.160 | 4.160 | 4.090 | 4.100 | 4.010 | 10,598,500 |
| 03 Apr 2024 | 4.140 | 4.190 | 4.120 | 4.160 | 4.068 | 47,517,691 |
| 02 Apr 2024 | 4.210 | 4.210 | 4.120 | 4.130 | 4.039 | 82,844,958 |
| 28 Mar 2024 | 4.090 | 4.200 | 4.090 | 4.190 | 4.098 | 77,345,723 |
| 27 Mar 2024 | 4.100 | 4.110 | 4.020 | 4.090 | 4.000 | 60,943,121 |
| 26 Mar 2024 | 4.110 | 4.120 | 4.090 | 4.100 | 4.010 | 41,748,900 |
| 25 Mar 2024 | 4.050 | 4.120 | 4.020 | 4.090 | 4.000 | 59,730,000 |
| 22 Mar 2024 | 4.060 | 4.100 | 3.990 | 4.060 | 3.970 | 100,813,528 |
| 21 Mar 2024 | 4.000 | 4.100 | 4.000 | 4.070 | 3.980 | 111,866,390 |
| 20 Mar 2024 | 3.940 | 4.050 | 3.940 | 4.000 | 3.912 | 184,368,834 |
| 19 Mar 2024 | 3.920 | 3.950 | 3.880 | 3.940 | 3.853 | 101,113,853 |
| 18 Mar 2024 | 3.870 | 3.950 | 3.870 | 3.910 | 3.824 | 67,929,064 |
| 15 Mar 2024 | 3.950 | 3.960 | 3.860 | 3.890 | 3.804 | 91,477,369 |
| 14 Mar 2024 | 3.950 | 3.970 | 3.920 | 3.950 | 3.863 | 69,538,041 |
| 13 Mar 2024 | 3.930 | 3.970 | 3.880 | 3.950 | 3.863 | 88,671,084 |
| 12 Mar 2024 | 4.050 | 4.050 | 3.900 | 3.930 | 3.843 | 211,252,502 |
| 11 Mar 2024 | 4.070 | 4.130 | 4.020 | 4.030 | 3.941 | 69,823,566 |
| 08 Mar 2024 | 4.070 | 4.100 | 3.990 | 4.060 | 3.970 | 137,639,530 |
| 07 Mar 2024 | 4.070 | 4.100 | 4.050 | 4.060 | 3.970 | 68,484,693 |
| 06 Mar 2024 | 4.070 | 4.110 | 4.020 | 4.070 | 3.980 | 86,072,195 |
| 05 Mar 2024 | 4.150 | 4.190 | 4.060 | 4.070 | 3.980 | 77,080,989 |
| 04 Mar 2024 | 4.150 | 4.230 | 4.130 | 4.150 | 4.058 | 112,168,647 |
| 01 Mar 2024 | 4.140 | 4.180 | 4.090 | 4.150 | 4.058 | 89,035,951 |
| 29 Feb 2024 | 4.270 | 4.300 | 4.130 | 4.170 | 4.078 | 137,224,319 |
| 28 Feb 2024 | 4.300 | 4.310 | 4.210 | 4.280 | 4.186 | 74,988,474 |
| 27 Feb 2024 | 4.270 | 4.310 | 4.200 | 4.300 | 4.205 | 73,109,408 |
| 26 Feb 2024 | 4.310 | 4.310 | 4.240 | 4.270 | 4.176 | 71,621,717 |
| 23 Feb 2024 | 4.380 | 4.400 | 4.270 | 4.300 | 4.205 | 87,160,931 |
| 22 Feb 2024 | 4.250 | 4.410 | 4.230 | 4.390 | 4.293 | 148,615,322 |
| 21 Feb 2024 | 4.210 | 4.320 | 4.200 | 4.230 | 4.137 | 85,097,281 |
| 20 Feb 2024 | 4.150 | 4.250 | 4.130 | 4.210 | 4.117 | 114,009,523 |
| 19 Feb 2024 | 4.020 | 4.160 | 3.990 | 4.150 | 4.058 | 153,268,075 |
| 16 Feb 2024 | 4.000 | 4.040 | 3.960 | 3.990 | 3.902 | 44,594,200 |
| 15 Feb 2024 | 4.050 | 4.050 | 4.000 | 4.000 | 3.912 | 11,986,112 |
| 14 Feb 2024 | 4.070 | 4.070 | 4.020 | 4.050 | 3.961 | 11,873,857 |
| 09 Feb 2024 | 4.100 | 4.100 | 4.100 | 4.100 | 4.010 | - |
| 08 Feb 2024 | 4.080 | 4.170 | 4.070 | 4.120 | 4.029 | 99,268,000 |
| 07 Feb 2024 | 4.030 | 4.130 | 4.030 | 4.080 | 3.990 | 92,362,158 |
| 06 Feb 2024 | 4.010 | 4.090 | 4.000 | 4.060 | 3.970 | 82,557,918 |
| 05 Feb 2024 | 4.010 | 4.040 | 3.960 | 4.030 | 3.941 | 76,650,149 |
| 02 Feb 2024 | 3.990 | 4.040 | 3.970 | 3.990 | 3.902 | 64,366,000 |
| 01 Feb 2024 | 4.010 | 4.030 | 3.950 | 3.990 | 3.902 | 53,306,000 |
| *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.