0728.HK - China Telecom Corporation Limited
HKSE - HKSE Delayed Price. Currency in HKD
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 3.950 | 4.010 | 3.920 | 3.990 | 3.990 | 39,719,638 |
| 01 Jun 2023 | 3.890 | 3.960 | 3.850 | 3.910 | 3.910 | 50,929,993 |
| 31 May 2023 | 3.950 | 3.980 | 3.840 | 3.890 | 3.890 | 67,882,572 |
| 31 May 2023 | 0.085065 Dividend | |||||
| 30 May 2023 | 3.970 | 4.040 | 3.940 | 4.030 | 3.945 | 68,151,310 |
| 29 May 2023 | 3.980 | 4.090 | 3.920 | 3.960 | 3.876 | 89,542,664 |
| 25 May 2023 | 4.010 | 4.040 | 3.910 | 3.970 | 3.886 | 91,830,380 |
| 24 May 2023 | 4.100 | 4.110 | 3.980 | 4.040 | 3.955 | 59,646,119 |
| 23 May 2023 | 4.190 | 4.200 | 4.080 | 4.110 | 4.023 | 38,756,970 |
| 22 May 2023 | 4.170 | 4.280 | 4.140 | 4.170 | 4.082 | 50,611,691 |
| 19 May 2023 | 4.130 | 4.180 | 4.070 | 4.150 | 4.062 | 54,168,805 |
| 18 May 2023 | 4.090 | 4.210 | 4.090 | 4.140 | 4.053 | 68,231,257 |
| 17 May 2023 | 4.200 | 4.200 | 4.050 | 4.070 | 3.984 | 141,324,903 |
| 16 May 2023 | 4.290 | 4.300 | 4.170 | 4.220 | 4.131 | 47,462,531 |
| 15 May 2023 | 4.270 | 4.370 | 4.120 | 4.270 | 4.180 | 138,818,739 |
| 12 May 2023 | 4.370 | 4.400 | 4.210 | 4.270 | 4.180 | 89,052,180 |
| 11 May 2023 | 4.430 | 4.440 | 4.320 | 4.380 | 4.288 | 64,547,971 |
| 10 May 2023 | 4.450 | 4.490 | 4.380 | 4.430 | 4.336 | 55,820,135 |
| 09 May 2023 | 4.500 | 4.570 | 4.400 | 4.430 | 4.336 | 71,143,531 |
| 08 May 2023 | 4.410 | 4.580 | 4.390 | 4.510 | 4.415 | 121,081,874 |
| 05 May 2023 | 4.350 | 4.520 | 4.320 | 4.380 | 4.288 | 96,522,517 |
| 04 May 2023 | 4.290 | 4.370 | 4.280 | 4.350 | 4.258 | 71,236,450 |
| 03 May 2023 | 4.310 | 4.330 | 4.250 | 4.300 | 4.209 | 22,614,171 |
| 02 May 2023 | 4.360 | 4.410 | 4.320 | 4.340 | 4.248 | 11,554,211 |
| 28 Apr 2023 | 4.280 | 4.390 | 4.280 | 4.350 | 4.258 | 63,611,170 |
| 27 Apr 2023 | 4.230 | 4.290 | 4.200 | 4.270 | 4.180 | 42,437,163 |
| 26 Apr 2023 | 4.200 | 4.270 | 4.180 | 4.230 | 4.141 | 62,364,407 |
| 25 Apr 2023 | 4.300 | 4.320 | 4.220 | 4.230 | 4.141 | 53,777,532 |
| 24 Apr 2023 | 4.300 | 4.400 | 4.250 | 4.320 | 4.229 | 51,776,249 |
| 21 Apr 2023 | 4.360 | 4.460 | 4.300 | 4.330 | 4.239 | 70,706,146 |
| 20 Apr 2023 | 4.300 | 4.370 | 4.270 | 4.340 | 4.248 | 60,353,940 |
| 19 Apr 2023 | 4.420 | 4.430 | 4.290 | 4.290 | 4.199 | 67,809,968 |
| 18 Apr 2023 | 4.460 | 4.490 | 4.410 | 4.410 | 4.317 | 82,761,618 |
| 17 Apr 2023 | 4.350 | 4.540 | 4.350 | 4.470 | 4.376 | 162,984,017 |
| 14 Apr 2023 | 4.340 | 4.450 | 4.300 | 4.360 | 4.268 | 63,171,960 |
| 13 Apr 2023 | 4.340 | 4.410 | 4.280 | 4.310 | 4.219 | 105,554,367 |
| 12 Apr 2023 | 4.250 | 4.450 | 4.200 | 4.350 | 4.258 | 168,128,734 |
| 11 Apr 2023 | 4.310 | 4.350 | 4.180 | 4.270 | 4.180 | 127,921,513 |
| 06 Apr 2023 | 4.320 | 4.410 | 4.300 | 4.360 | 4.268 | 89,396,112 |
| 04 Apr 2023 | 4.200 | 4.400 | 4.160 | 4.360 | 4.268 | 176,021,797 |
| 03 Apr 2023 | 4.140 | 4.280 | 4.140 | 4.180 | 4.092 | 128,766,524 |
| 31 Mar 2023 | 4.050 | 4.190 | 4.000 | 4.170 | 4.082 | 143,058,565 |
| 30 Mar 2023 | 4.050 | 4.110 | 4.010 | 4.050 | 3.965 | 113,551,169 |
| 29 Mar 2023 | 4.000 | 4.120 | 3.910 | 4.090 | 4.004 | 152,792,137 |
| 28 Mar 2023 | 4.040 | 4.060 | 3.950 | 3.980 | 3.896 | 131,344,940 |
| 27 Mar 2023 | 4.100 | 4.150 | 3.960 | 4.000 | 3.916 | 162,958,625 |
| 24 Mar 2023 | 4.200 | 4.200 | 4.020 | 4.060 | 3.974 | 212,716,479 |
| 23 Mar 2023 | 4.100 | 4.230 | 4.070 | 4.160 | 4.072 | 272,819,708 |
| 22 Mar 2023 | 4.140 | 4.300 | 4.130 | 4.210 | 4.121 | 177,218,560 |
| 21 Mar 2023 | 4.180 | 4.200 | 4.050 | 4.140 | 4.053 | 205,878,090 |
| 20 Mar 2023 | 4.350 | 4.420 | 4.050 | 4.150 | 4.062 | 234,801,409 |
| 17 Mar 2023 | 4.330 | 4.410 | 4.270 | 4.330 | 4.239 | 157,387,215 |
| 16 Mar 2023 | 4.310 | 4.380 | 4.220 | 4.270 | 4.180 | 122,063,834 |
| 15 Mar 2023 | 4.450 | 4.490 | 4.250 | 4.370 | 4.278 | 122,754,712 |
| 14 Mar 2023 | 4.470 | 4.510 | 4.310 | 4.420 | 4.327 | 161,617,241 |
| 13 Mar 2023 | 4.250 | 4.530 | 4.210 | 4.480 | 4.385 | 260,155,559 |
| 10 Mar 2023 | 4.350 | 4.520 | 4.180 | 4.210 | 4.121 | 225,028,105 |
| 09 Mar 2023 | 4.240 | 4.440 | 4.180 | 4.420 | 4.327 | 210,364,731 |
| 08 Mar 2023 | 4.100 | 4.300 | 4.080 | 4.250 | 4.160 | 130,762,452 |
| 07 Mar 2023 | 4.290 | 4.350 | 4.070 | 4.130 | 4.043 | 170,353,302 |
| 06 Mar 2023 | 4.220 | 4.390 | 4.220 | 4.300 | 4.209 | 156,267,564 |
| 03 Mar 2023 | 4.260 | 4.350 | 4.180 | 4.220 | 4.131 | 184,996,297 |
| 02 Mar 2023 | 4.160 | 4.330 | 4.140 | 4.230 | 4.141 | 178,041,976 |
| 01 Mar 2023 | 3.950 | 4.280 | 3.930 | 4.180 | 4.092 | 348,376,409 |
| 28 Feb 2023 | 3.900 | 4.010 | 3.880 | 3.910 | 3.827 | 235,164,185 |
| 27 Feb 2023 | 3.910 | 3.940 | 3.750 | 3.810 | 3.730 | 176,067,725 |
| 24 Feb 2023 | 3.910 | 3.980 | 3.870 | 3.900 | 3.818 | 96,671,609 |
| 23 Feb 2023 | 4.060 | 4.140 | 3.880 | 3.910 | 3.827 | 145,981,475 |
| 22 Feb 2023 | 4.100 | 4.100 | 3.970 | 4.030 | 3.945 | 90,882,560 |
| 21 Feb 2023 | 4.120 | 4.170 | 4.070 | 4.100 | 4.013 | 118,418,720 |
| 20 Feb 2023 | 3.930 | 4.200 | 3.930 | 4.080 | 3.994 | 216,191,309 |
| 17 Feb 2023 | 4.000 | 4.040 | 3.900 | 3.930 | 3.847 | 85,800,428 |
| 16 Feb 2023 | 3.920 | 4.180 | 3.890 | 4.010 | 3.925 | 329,184,141 |
| 15 Feb 2023 | 3.840 | 3.970 | 3.830 | 3.900 | 3.818 | 171,939,830 |
| 14 Feb 2023 | 3.830 | 3.860 | 3.790 | 3.840 | 3.759 | 57,247,253 |
| 13 Feb 2023 | 3.780 | 3.870 | 3.780 | 3.830 | 3.749 | 62,063,788 |
| 10 Feb 2023 | 3.870 | 3.920 | 3.800 | 3.820 | 3.739 | 67,163,617 |
| 09 Feb 2023 | 3.820 | 3.940 | 3.800 | 3.890 | 3.808 | 84,328,665 |
| 08 Feb 2023 | 3.900 | 3.900 | 3.820 | 3.860 | 3.779 | 81,777,611 |
| 07 Feb 2023 | 3.960 | 3.990 | 3.800 | 3.910 | 3.827 | 109,312,790 |
| 06 Feb 2023 | 3.880 | 3.990 | 3.830 | 3.950 | 3.867 | 137,213,400 |
| 03 Feb 2023 | 3.860 | 3.960 | 3.780 | 3.930 | 3.847 | 107,272,757 |
| 02 Feb 2023 | 3.890 | 4.000 | 3.870 | 3.890 | 3.808 | 140,417,216 |
| 01 Feb 2023 | 3.850 | 3.910 | 3.770 | 3.870 | 3.788 | 154,141,851 |
| 31 Jan 2023 | 3.820 | 3.880 | 3.760 | 3.860 | 3.779 | 124,697,529 |
| 30 Jan 2023 | 3.770 | 4.020 | 3.760 | 3.850 | 3.769 | 161,589,844 |
| 27 Jan 2023 | 3.670 | 3.800 | 3.670 | 3.760 | 3.681 | 81,105,809 |
| 26 Jan 2023 | 3.720 | 3.730 | 3.580 | 3.680 | 3.602 | 53,407,742 |
| 20 Jan 2023 | 3.460 | 3.740 | 3.440 | 3.730 | 3.651 | 122,808,299 |
| 19 Jan 2023 | 3.480 | 3.480 | 3.420 | 3.460 | 3.387 | 16,940,341 |
| 18 Jan 2023 | 3.450 | 3.510 | 3.390 | 3.480 | 3.407 | 80,548,960 |
| 17 Jan 2023 | 3.470 | 3.490 | 3.390 | 3.450 | 3.377 | 59,662,949 |
| 16 Jan 2023 | 3.490 | 3.540 | 3.440 | 3.470 | 3.397 | 64,859,575 |
| 13 Jan 2023 | 3.380 | 3.490 | 3.380 | 3.470 | 3.397 | 91,689,891 |
| 12 Jan 2023 | 3.290 | 3.400 | 3.290 | 3.370 | 3.299 | 79,446,265 |
| 11 Jan 2023 | 3.290 | 3.340 | 3.270 | 3.290 | 3.221 | 50,408,665 |
| 10 Jan 2023 | 3.250 | 3.300 | 3.240 | 3.250 | 3.181 | 37,301,795 |
| 09 Jan 2023 | 3.240 | 3.310 | 3.220 | 3.240 | 3.172 | 66,199,360 |
| 06 Jan 2023 | 3.210 | 3.260 | 3.190 | 3.220 | 3.152 | 72,293,881 |
| 05 Jan 2023 | 3.260 | 3.380 | 3.210 | 3.210 | 3.142 | 99,888,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.