0728.HK - China Telecom Corporation Limited

HKSE - HKSE Delayed Price. Currency in HKD
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20233.9504.0103.9203.9903.99039,719,638
01 Jun 20233.8903.9603.8503.9103.91050,929,993
31 May 20233.9503.9803.8403.8903.89067,882,572
31 May 20230.085065 Dividend
30 May 20233.9704.0403.9404.0303.94568,151,310
29 May 20233.9804.0903.9203.9603.87689,542,664
25 May 20234.0104.0403.9103.9703.88691,830,380
24 May 20234.1004.1103.9804.0403.95559,646,119
23 May 20234.1904.2004.0804.1104.02338,756,970
22 May 20234.1704.2804.1404.1704.08250,611,691
19 May 20234.1304.1804.0704.1504.06254,168,805
18 May 20234.0904.2104.0904.1404.05368,231,257
17 May 20234.2004.2004.0504.0703.984141,324,903
16 May 20234.2904.3004.1704.2204.13147,462,531
15 May 20234.2704.3704.1204.2704.180138,818,739
12 May 20234.3704.4004.2104.2704.18089,052,180
11 May 20234.4304.4404.3204.3804.28864,547,971
10 May 20234.4504.4904.3804.4304.33655,820,135
09 May 20234.5004.5704.4004.4304.33671,143,531
08 May 20234.4104.5804.3904.5104.415121,081,874
05 May 20234.3504.5204.3204.3804.28896,522,517
04 May 20234.2904.3704.2804.3504.25871,236,450
03 May 20234.3104.3304.2504.3004.20922,614,171
02 May 20234.3604.4104.3204.3404.24811,554,211
28 Apr 20234.2804.3904.2804.3504.25863,611,170
27 Apr 20234.2304.2904.2004.2704.18042,437,163
26 Apr 20234.2004.2704.1804.2304.14162,364,407
25 Apr 20234.3004.3204.2204.2304.14153,777,532
24 Apr 20234.3004.4004.2504.3204.22951,776,249
21 Apr 20234.3604.4604.3004.3304.23970,706,146
20 Apr 20234.3004.3704.2704.3404.24860,353,940
19 Apr 20234.4204.4304.2904.2904.19967,809,968
18 Apr 20234.4604.4904.4104.4104.31782,761,618
17 Apr 20234.3504.5404.3504.4704.376162,984,017
14 Apr 20234.3404.4504.3004.3604.26863,171,960
13 Apr 20234.3404.4104.2804.3104.219105,554,367
12 Apr 20234.2504.4504.2004.3504.258168,128,734
11 Apr 20234.3104.3504.1804.2704.180127,921,513
06 Apr 20234.3204.4104.3004.3604.26889,396,112
04 Apr 20234.2004.4004.1604.3604.268176,021,797
03 Apr 20234.1404.2804.1404.1804.092128,766,524
31 Mar 20234.0504.1904.0004.1704.082143,058,565
30 Mar 20234.0504.1104.0104.0503.965113,551,169
29 Mar 20234.0004.1203.9104.0904.004152,792,137
28 Mar 20234.0404.0603.9503.9803.896131,344,940
27 Mar 20234.1004.1503.9604.0003.916162,958,625
24 Mar 20234.2004.2004.0204.0603.974212,716,479
23 Mar 20234.1004.2304.0704.1604.072272,819,708
22 Mar 20234.1404.3004.1304.2104.121177,218,560
21 Mar 20234.1804.2004.0504.1404.053205,878,090
20 Mar 20234.3504.4204.0504.1504.062234,801,409
17 Mar 20234.3304.4104.2704.3304.239157,387,215
16 Mar 20234.3104.3804.2204.2704.180122,063,834
15 Mar 20234.4504.4904.2504.3704.278122,754,712
14 Mar 20234.4704.5104.3104.4204.327161,617,241
13 Mar 20234.2504.5304.2104.4804.385260,155,559
10 Mar 20234.3504.5204.1804.2104.121225,028,105
09 Mar 20234.2404.4404.1804.4204.327210,364,731
08 Mar 20234.1004.3004.0804.2504.160130,762,452
07 Mar 20234.2904.3504.0704.1304.043170,353,302
06 Mar 20234.2204.3904.2204.3004.209156,267,564
03 Mar 20234.2604.3504.1804.2204.131184,996,297
02 Mar 20234.1604.3304.1404.2304.141178,041,976
01 Mar 20233.9504.2803.9304.1804.092348,376,409
28 Feb 20233.9004.0103.8803.9103.827235,164,185
27 Feb 20233.9103.9403.7503.8103.730176,067,725
24 Feb 20233.9103.9803.8703.9003.81896,671,609
23 Feb 20234.0604.1403.8803.9103.827145,981,475
22 Feb 20234.1004.1003.9704.0303.94590,882,560
21 Feb 20234.1204.1704.0704.1004.013118,418,720
20 Feb 20233.9304.2003.9304.0803.994216,191,309
17 Feb 20234.0004.0403.9003.9303.84785,800,428
16 Feb 20233.9204.1803.8904.0103.925329,184,141
15 Feb 20233.8403.9703.8303.9003.818171,939,830
14 Feb 20233.8303.8603.7903.8403.75957,247,253
13 Feb 20233.7803.8703.7803.8303.74962,063,788
10 Feb 20233.8703.9203.8003.8203.73967,163,617
09 Feb 20233.8203.9403.8003.8903.80884,328,665
08 Feb 20233.9003.9003.8203.8603.77981,777,611
07 Feb 20233.9603.9903.8003.9103.827109,312,790
06 Feb 20233.8803.9903.8303.9503.867137,213,400
03 Feb 20233.8603.9603.7803.9303.847107,272,757
02 Feb 20233.8904.0003.8703.8903.808140,417,216
01 Feb 20233.8503.9103.7703.8703.788154,141,851
31 Jan 20233.8203.8803.7603.8603.779124,697,529
30 Jan 20233.7704.0203.7603.8503.769161,589,844
27 Jan 20233.6703.8003.6703.7603.68181,105,809
26 Jan 20233.7203.7303.5803.6803.60253,407,742
20 Jan 20233.4603.7403.4403.7303.651122,808,299
19 Jan 20233.4803.4803.4203.4603.38716,940,341
18 Jan 20233.4503.5103.3903.4803.40780,548,960
17 Jan 20233.4703.4903.3903.4503.37759,662,949
16 Jan 20233.4903.5403.4403.4703.39764,859,575
13 Jan 20233.3803.4903.3803.4703.39791,689,891
12 Jan 20233.2903.4003.2903.3703.29979,446,265
11 Jan 20233.2903.3403.2703.2903.22150,408,665
10 Jan 20233.2503.3003.2403.2503.18137,301,795
09 Jan 20233.2403.3103.2203.2403.17266,199,360
06 Jan 20233.2103.2603.1903.2203.15272,293,881
05 Jan 20233.2603.3803.2103.2103.14299,888,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...