Singapore markets close in 3 hours 35 minutes

China Telecom Corporation Limited (0728.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
4.4400.000 (0.00%)
As of 01:09PM HKT. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20244.4304.4504.4104.4404.44011,134,000
23 May 20244.4304.4604.4104.4404.44040,784,635
22 May 20244.3204.4604.3204.4404.44063,458,000
21 May 20244.3404.3604.2904.3204.32092,882,162
20 May 20244.4604.4604.3204.3404.340129,862,190
17 May 20244.4304.4704.4104.4604.46046,331,300
16 May 20244.4304.4804.4004.4104.41061,860,131
14 May 20244.4404.4804.4304.4304.43041,924,216
13 May 20244.4704.4904.4304.4404.44055,601,254
10 May 20244.3504.5504.3504.4704.470131,649,976
09 May 20244.3404.3904.3104.3204.32070,456,627
08 May 20244.2604.3404.2504.3304.33066,534,114
07 May 20244.2604.3004.2404.2604.26071,666,322
06 May 20244.2104.2704.1604.2504.250166,334,000
03 May 20244.2604.2804.1804.2004.20049,302,728
02 May 20244.3004.3204.2404.2604.26020,861,400
30 Apr 20244.3004.3504.2704.3204.32057,096,037
29 Apr 20244.4204.4304.2704.3104.310110,087,581
26 Apr 20244.4404.4604.4004.4004.40068,412,710
25 Apr 20244.4204.4504.3904.4404.44024,838,305
24 Apr 20244.3804.4204.3404.4204.42048,022,777
23 Apr 20244.4504.4604.3304.3904.39062,133,782
22 Apr 20244.4404.5004.4404.4504.45039,267,983
19 Apr 20244.4404.4904.3904.4404.44035,283,597
18 Apr 20244.5104.5504.4304.4504.45049,289,807
17 Apr 20244.3304.5604.3304.5204.520186,552,326
16 Apr 20244.3104.4104.3004.3604.360162,554,914
15 Apr 20244.2304.3604.2204.3404.34092,944,349
12 Apr 20244.2504.3004.2404.2504.25052,635,024
11 Apr 20244.2204.3004.2104.2804.28053,180,863
10 Apr 20244.1904.2604.1804.2404.24078,502,196
09 Apr 20244.1804.2104.1704.1804.18038,083,323
08 Apr 20244.1104.1904.1004.1804.18038,697,513
05 Apr 20244.1604.1604.0904.1004.10010,598,500
03 Apr 20244.1404.1904.1204.1604.16047,517,691
02 Apr 20244.2104.2104.1204.1304.13082,844,958
28 Mar 20244.0904.2004.0904.1904.19077,345,723
27 Mar 20244.1004.1104.0204.0904.09060,943,121
26 Mar 20244.1104.1204.0904.1004.10041,748,900
25 Mar 20244.0504.1204.0204.0904.09059,730,000
22 Mar 20244.0604.1003.9904.0604.060100,813,528
21 Mar 20244.0004.1004.0004.0704.070111,866,390
20 Mar 20243.9404.0503.9404.0004.000184,368,834
19 Mar 20243.9203.9503.8803.9403.940101,113,853
18 Mar 20243.8703.9503.8703.9103.91067,929,064
15 Mar 20243.9503.9603.8603.8903.89091,477,369
14 Mar 20243.9503.9703.9203.9503.95069,538,041
13 Mar 20243.9303.9703.8803.9503.95088,671,084
12 Mar 20244.0504.0503.9003.9303.930211,252,502
11 Mar 20244.0704.1304.0204.0304.03069,823,566
08 Mar 20244.0704.1003.9904.0604.060137,639,530
07 Mar 20244.0704.1004.0504.0604.06068,484,693
06 Mar 20244.0704.1104.0204.0704.07086,072,195
05 Mar 20244.1504.1904.0604.0704.07077,080,989
04 Mar 20244.1504.2304.1304.1504.150112,168,647
01 Mar 20244.1404.1804.0904.1504.15089,035,951
29 Feb 20244.2704.3004.1304.1704.170137,224,319
28 Feb 20244.3004.3104.2104.2804.28074,988,474
27 Feb 20244.2704.3104.2004.3004.30073,109,408
26 Feb 20244.3104.3104.2404.2704.27071,621,717
23 Feb 20244.3804.4004.2704.3004.30087,160,931
22 Feb 20244.2504.4104.2304.3904.390148,615,322
21 Feb 20244.2104.3204.2004.2304.23085,097,281
20 Feb 20244.1504.2504.1304.2104.210114,009,523
19 Feb 20244.0204.1603.9904.1504.150153,268,075
16 Feb 20244.0004.0403.9603.9903.99044,594,200
15 Feb 20244.0504.0504.0004.0004.00011,986,112
14 Feb 20244.0704.0704.0204.0504.05011,873,857
09 Feb 20244.1004.1004.1004.1004.100-
08 Feb 20244.0804.1704.0704.1204.12099,268,000
07 Feb 20244.0304.1304.0304.0804.08092,362,158
06 Feb 20244.0104.0904.0004.0604.06082,557,918
05 Feb 20244.0104.0403.9604.0304.03076,650,149
02 Feb 20243.9904.0403.9703.9903.99064,366,000
01 Feb 20244.0104.0303.9503.9903.99053,306,000
31 Jan 20244.0004.0403.9404.0204.02060,620,054
30 Jan 20244.0004.0403.9704.0104.01049,523,850
29 Jan 20244.0004.0603.9904.0104.01099,904,989
26 Jan 20244.0004.0603.9804.0004.00092,166,252
25 Jan 20243.8704.0603.8604.0004.000112,672,342
24 Jan 20243.7203.9303.7003.8703.87050,750,000
23 Jan 20243.7403.7803.6803.7203.72058,429,060
22 Jan 20243.8203.8503.6903.7303.73048,559,796
19 Jan 20243.8103.8703.7903.8203.82031,433,000
18 Jan 20243.8003.8203.7503.8103.81033,130,833
17 Jan 20243.9103.9103.7703.8103.81061,049,900
16 Jan 20243.8703.9303.8503.8903.89052,865,796
15 Jan 20243.8003.8003.8003.8003.800-
12 Jan 20243.7703.8103.7703.8103.81046,498,176
11 Jan 20243.7803.7903.7403.7703.77037,656,300
10 Jan 20243.8003.8103.7303.7803.78048,305,114
09 Jan 20243.8103.8403.7803.8103.81042,607,628
08 Jan 20243.7603.8303.7003.8003.80095,315,742
05 Jan 20243.7003.7803.6703.7603.76063,385,240
04 Jan 20243.7303.7503.6603.7003.70068,656,300
03 Jan 20243.7003.7703.7003.7403.74035,054,570
02 Jan 20243.7403.7903.7003.7003.70062,966,977
29 Dec 20233.6603.7603.6503.7403.74070,982,765
28 Dec 20233.5803.6803.5803.6503.65052,917,489
27 Dec 20233.4603.5903.4603.5803.58060,884,619
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...