China Telecom Corporation Limited (0728.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.440 | 4.460 | 4.400 | 4.400 | 4.400 | 68,412,710 |
| Apr 25, 2024 | 4.420 | 4.450 | 4.390 | 4.440 | 4.440 | 24,838,305 |
| Apr 24, 2024 | 4.380 | 4.420 | 4.340 | 4.420 | 4.420 | 48,022,777 |
| Apr 23, 2024 | 4.450 | 4.460 | 4.330 | 4.390 | 4.390 | 62,133,782 |
| Apr 22, 2024 | 4.440 | 4.500 | 4.440 | 4.450 | 4.450 | 39,267,983 |
| Apr 19, 2024 | 4.440 | 4.490 | 4.390 | 4.440 | 4.440 | 35,283,597 |
| Apr 18, 2024 | 4.510 | 4.550 | 4.430 | 4.450 | 4.450 | 49,289,807 |
| Apr 17, 2024 | 4.330 | 4.560 | 4.330 | 4.520 | 4.520 | 186,552,326 |
| Apr 16, 2024 | 4.310 | 4.410 | 4.300 | 4.360 | 4.360 | 162,554,914 |
| Apr 15, 2024 | 4.230 | 4.360 | 4.220 | 4.340 | 4.340 | 92,944,349 |
| Apr 12, 2024 | 4.250 | 4.300 | 4.240 | 4.250 | 4.250 | 52,635,024 |
| Apr 11, 2024 | 4.220 | 4.300 | 4.210 | 4.280 | 4.280 | 53,180,863 |
| Apr 10, 2024 | 4.190 | 4.260 | 4.180 | 4.240 | 4.240 | 78,502,196 |
| Apr 09, 2024 | 4.180 | 4.210 | 4.170 | 4.180 | 4.180 | 38,083,323 |
| Apr 08, 2024 | 4.110 | 4.190 | 4.100 | 4.180 | 4.180 | 38,697,513 |
| Apr 05, 2024 | 4.160 | 4.160 | 4.090 | 4.100 | 4.100 | 10,598,500 |
| Apr 03, 2024 | 4.140 | 4.190 | 4.120 | 4.160 | 4.160 | 47,517,691 |
| Apr 02, 2024 | 4.210 | 4.210 | 4.120 | 4.130 | 4.130 | 82,844,958 |
| Mar 28, 2024 | 4.090 | 4.200 | 4.090 | 4.190 | 4.190 | 77,345,723 |
| Mar 27, 2024 | 4.100 | 4.110 | 4.020 | 4.090 | 4.090 | 60,943,121 |
| Mar 26, 2024 | 4.110 | 4.120 | 4.090 | 4.100 | 4.100 | 41,748,900 |
| Mar 25, 2024 | 4.050 | 4.120 | 4.020 | 4.090 | 4.090 | 59,730,000 |
| Mar 22, 2024 | 4.060 | 4.100 | 3.990 | 4.060 | 4.060 | 100,813,528 |
| Mar 21, 2024 | 4.000 | 4.100 | 4.000 | 4.070 | 4.070 | 111,866,390 |
| Mar 20, 2024 | 3.940 | 4.050 | 3.940 | 4.000 | 4.000 | 184,368,834 |
| Mar 19, 2024 | 3.920 | 3.950 | 3.880 | 3.940 | 3.940 | 101,113,853 |
| Mar 18, 2024 | 3.870 | 3.950 | 3.870 | 3.910 | 3.910 | 67,929,064 |
| Mar 15, 2024 | 3.950 | 3.960 | 3.860 | 3.890 | 3.890 | 91,477,369 |
| Mar 14, 2024 | 3.950 | 3.970 | 3.920 | 3.950 | 3.950 | 69,538,041 |
| Mar 13, 2024 | 3.930 | 3.970 | 3.880 | 3.950 | 3.950 | 88,671,084 |
| Mar 12, 2024 | 4.050 | 4.050 | 3.900 | 3.930 | 3.930 | 211,252,502 |
| Mar 11, 2024 | 4.070 | 4.130 | 4.020 | 4.030 | 4.030 | 69,823,566 |
| Mar 08, 2024 | 4.070 | 4.100 | 3.990 | 4.060 | 4.060 | 137,639,530 |
| Mar 07, 2024 | 4.070 | 4.100 | 4.050 | 4.060 | 4.060 | 68,484,693 |
| Mar 06, 2024 | 4.070 | 4.110 | 4.020 | 4.070 | 4.070 | 86,072,195 |
| Mar 05, 2024 | 4.150 | 4.190 | 4.060 | 4.070 | 4.070 | 77,080,989 |
| Mar 04, 2024 | 4.150 | 4.230 | 4.130 | 4.150 | 4.150 | 112,168,647 |
| Mar 01, 2024 | 4.140 | 4.180 | 4.090 | 4.150 | 4.150 | 89,035,951 |
| Feb 29, 2024 | 4.270 | 4.300 | 4.130 | 4.170 | 4.170 | 137,224,319 |
| Feb 28, 2024 | 4.300 | 4.310 | 4.210 | 4.280 | 4.280 | 74,988,474 |
| Feb 27, 2024 | 4.270 | 4.310 | 4.200 | 4.300 | 4.300 | 73,109,408 |
| Feb 26, 2024 | 4.310 | 4.310 | 4.240 | 4.270 | 4.270 | 71,621,717 |
| Feb 23, 2024 | 4.380 | 4.400 | 4.270 | 4.300 | 4.300 | 87,160,931 |
| Feb 22, 2024 | 4.250 | 4.410 | 4.230 | 4.390 | 4.390 | 148,615,322 |
| Feb 21, 2024 | 4.210 | 4.320 | 4.200 | 4.230 | 4.230 | 85,097,281 |
| Feb 20, 2024 | 4.150 | 4.250 | 4.130 | 4.210 | 4.210 | 114,009,523 |
| Feb 19, 2024 | 4.020 | 4.160 | 3.990 | 4.150 | 4.150 | 153,268,075 |
| Feb 16, 2024 | 4.000 | 4.040 | 3.960 | 3.990 | 3.990 | 44,594,200 |
| Feb 15, 2024 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 11,986,112 |
| Feb 14, 2024 | 4.070 | 4.070 | 4.020 | 4.050 | 4.050 | 11,873,857 |
| Feb 09, 2024 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | - |
| Feb 08, 2024 | 4.080 | 4.170 | 4.070 | 4.120 | 4.120 | 99,268,000 |
| Feb 07, 2024 | 4.030 | 4.130 | 4.030 | 4.080 | 4.080 | 92,362,158 |
| Feb 06, 2024 | 4.010 | 4.090 | 4.000 | 4.060 | 4.060 | 82,557,918 |
| Feb 05, 2024 | 4.010 | 4.040 | 3.960 | 4.030 | 4.030 | 76,650,149 |
| Feb 02, 2024 | 3.990 | 4.040 | 3.970 | 3.990 | 3.990 | 64,366,000 |
| Feb 01, 2024 | 4.010 | 4.030 | 3.950 | 3.990 | 3.990 | 53,306,000 |
| Jan 31, 2024 | 4.000 | 4.040 | 3.940 | 4.020 | 4.020 | 60,620,054 |
| Jan 30, 2024 | 4.000 | 4.040 | 3.970 | 4.010 | 4.010 | 49,523,850 |
| Jan 29, 2024 | 4.000 | 4.060 | 3.990 | 4.010 | 4.010 | 99,904,989 |
| Jan 26, 2024 | 4.000 | 4.060 | 3.980 | 4.000 | 4.000 | 92,166,252 |
| Jan 25, 2024 | 3.870 | 4.060 | 3.860 | 4.000 | 4.000 | 112,672,342 |
| Jan 24, 2024 | 3.720 | 3.930 | 3.700 | 3.870 | 3.870 | 50,750,000 |
| Jan 23, 2024 | 3.740 | 3.780 | 3.680 | 3.720 | 3.720 | 58,429,060 |
| Jan 22, 2024 | 3.820 | 3.850 | 3.690 | 3.730 | 3.730 | 48,559,796 |
| Jan 19, 2024 | 3.810 | 3.870 | 3.790 | 3.820 | 3.820 | 31,433,000 |
| Jan 18, 2024 | 3.800 | 3.820 | 3.750 | 3.810 | 3.810 | 33,130,833 |
| Jan 17, 2024 | 3.910 | 3.910 | 3.770 | 3.810 | 3.810 | 61,049,900 |
| Jan 16, 2024 | 3.870 | 3.930 | 3.850 | 3.890 | 3.890 | 52,865,796 |
| Jan 15, 2024 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | - |
| Jan 12, 2024 | 3.770 | 3.810 | 3.770 | 3.810 | 3.810 | 46,498,176 |
| Jan 11, 2024 | 3.780 | 3.790 | 3.740 | 3.770 | 3.770 | 37,656,300 |
| Jan 10, 2024 | 3.800 | 3.810 | 3.730 | 3.780 | 3.780 | 48,305,114 |
| Jan 09, 2024 | 3.810 | 3.840 | 3.780 | 3.810 | 3.810 | 42,607,628 |
| Jan 08, 2024 | 3.760 | 3.830 | 3.700 | 3.800 | 3.800 | 95,315,742 |
| Jan 05, 2024 | 3.700 | 3.780 | 3.670 | 3.760 | 3.760 | 63,385,240 |
| Jan 04, 2024 | 3.730 | 3.750 | 3.660 | 3.700 | 3.700 | 68,656,300 |
| Jan 03, 2024 | 3.700 | 3.770 | 3.700 | 3.740 | 3.740 | 35,054,570 |
| Jan 02, 2024 | 3.740 | 3.790 | 3.700 | 3.700 | 3.700 | 62,966,977 |
| Dec 29, 2023 | 3.660 | 3.760 | 3.650 | 3.740 | 3.740 | 70,982,765 |
| Dec 28, 2023 | 3.580 | 3.680 | 3.580 | 3.650 | 3.650 | 52,917,489 |
| Dec 27, 2023 | 3.460 | 3.590 | 3.460 | 3.580 | 3.580 | 60,884,619 |
| Dec 22, 2023 | 3.480 | 3.500 | 3.420 | 3.460 | 3.460 | 53,085,259 |
| Dec 21, 2023 | 3.430 | 3.490 | 3.420 | 3.480 | 3.480 | 22,294,838 |
| Dec 20, 2023 | 3.470 | 3.490 | 3.430 | 3.450 | 3.450 | 40,070,490 |
| Dec 19, 2023 | 3.530 | 3.530 | 3.430 | 3.460 | 3.460 | 49,679,540 |
| Dec 18, 2023 | 3.570 | 3.580 | 3.490 | 3.510 | 3.510 | 45,205,488 |
| Dec 15, 2023 | 3.570 | 3.610 | 3.550 | 3.570 | 3.570 | 24,938,520 |
| Dec 14, 2023 | 3.540 | 3.580 | 3.540 | 3.560 | 3.560 | 22,510,904 |
| Dec 13, 2023 | 3.590 | 3.590 | 3.520 | 3.540 | 3.540 | 23,656,000 |
| Dec 12, 2023 | 3.570 | 3.600 | 3.550 | 3.580 | 3.580 | 29,889,972 |
| Dec 11, 2023 | 3.600 | 3.610 | 3.540 | 3.560 | 3.560 | 34,175,250 |
| Dec 08, 2023 | 3.580 | 3.620 | 3.540 | 3.610 | 3.610 | 39,217,607 |
| Dec 07, 2023 | 3.580 | 3.580 | 3.520 | 3.570 | 3.570 | 31,382,434 |
| Dec 06, 2023 | 3.530 | 3.600 | 3.510 | 3.570 | 3.570 | 25,932,000 |
| Dec 05, 2023 | 3.630 | 3.640 | 3.520 | 3.540 | 3.540 | 47,144,406 |
| Dec 04, 2023 | 3.670 | 3.670 | 3.610 | 3.630 | 3.630 | 34,836,536 |
| Dec 01, 2023 | 3.620 | 3.680 | 3.610 | 3.640 | 3.640 | 48,047,844 |
| Nov 30, 2023 | 3.510 | 3.640 | 3.510 | 3.620 | 3.620 | 76,222,715 |
| Nov 29, 2023 | 3.530 | 3.550 | 3.500 | 3.520 | 3.520 | 28,670,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.