Singapore markets open in 4 hours 48 minutes

China Telecom Corporation Limited (0728.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
2.690-0.010 (-0.37%)
At close: 04:09PM HKT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 20222.6902.7102.6702.6902.69028,306,552
04 Aug 20222.6502.7002.6502.7002.70055,308,305
03 Aug 20222.6402.6702.6302.6502.65040,028,991
02 Aug 20222.6802.6902.6302.6602.660104,046,227
01 Aug 20222.7002.7202.6902.7002.70026,729,184
29 Jul 20222.7102.7102.6802.7002.70024,822,000
28 Jul 20222.7202.7302.6802.7002.70052,299,746
27 Jul 20222.7402.7502.7102.7202.72017,032,000
26 Jul 20222.7202.7602.7102.7402.74015,254,000
25 Jul 20222.7102.7302.7002.7202.72021,817,000
22 Jul 20222.7402.7502.7002.7302.73026,750,182
21 Jul 20222.7702.7902.7102.7402.74046,270,000
20 Jul 20222.7802.8102.7702.7702.77037,668,371
19 Jul 20222.7702.7802.7502.7702.77025,776,303
18 Jul 20222.7302.8002.7202.7702.77051,556,000
15 Jul 20222.7202.7302.7102.7202.72046,833,927
14 Jul 20222.7502.7502.7002.7302.73031,420,862
13 Jul 20222.7502.7602.7202.7302.73024,428,860
12 Jul 20222.7002.7702.7002.7402.74068,221,651
11 Jul 20222.6702.7202.6702.7002.70065,404,012
08 Jul 20222.7002.7102.6502.6702.67045,054,105
07 Jul 20222.6602.7002.6502.7002.70030,316,423
06 Jul 20222.6702.6802.6402.6602.66029,156,600
05 Jul 20222.6702.6902.6502.6702.67067,156,691
04 Jul 20222.6902.6902.6402.6602.66046,994,064
30 Jun 20222.6602.6802.6402.6702.67052,788,214
29 Jun 20222.6802.7002.6402.6602.66067,948,900
28 Jun 20222.6702.6902.6702.6802.68042,747,693
27 Jun 20222.6902.7102.6502.6602.660104,189,137
24 Jun 20222.6902.7102.6502.6802.68057,832,820
23 Jun 20222.6902.7202.6702.6902.69039,870,000
22 Jun 20222.7202.7202.6702.6802.68031,946,495
21 Jun 20222.6802.7302.6802.7102.71033,403,589
20 Jun 20222.6802.7002.6602.6802.68044,568,600
17 Jun 20222.6702.7102.6602.6802.68031,464,069
16 Jun 20222.7202.7302.6502.6702.67049,528,687
15 Jun 20222.6902.7402.6902.7002.70052,638,681
14 Jun 20222.6902.7102.6802.6902.69046,107,500
13 Jun 20222.7402.7502.6802.7002.70048,024,338
10 Jun 20222.7702.7702.7302.7602.76047,793,575
09 Jun 20222.7502.7802.7402.7702.77025,595,680
08 Jun 20222.7502.7902.7302.7602.760110,563,828
07 Jun 20222.7802.8002.7402.7502.75046,185,185
06 Jun 20222.7802.8202.7502.7702.77050,949,441
02 Jun 20222.7602.7802.7602.7702.77036,413,680
01 Jun 20222.7902.8002.7602.7802.78060,130,748
31 May 20222.8402.8402.7702.7902.790114,062,149
31 May 20220.197211 Dividend
30 May 20222.9903.0402.9903.0202.82377,687,081
27 May 20223.0103.0402.9703.0102.81383,377,947
26 May 20222.9903.0202.9703.0102.81375,864,534
25 May 20222.9003.0202.8903.0002.804185,328,453
24 May 20222.8802.9102.8702.9002.711124,702,262
23 May 20222.8702.9202.8502.8802.69289,524,784
20 May 20222.8602.9002.8502.8702.68377,742,301
19 May 20222.8202.8902.8202.8702.68375,837,081
18 May 20222.8002.8802.7902.8702.68382,751,085
17 May 20222.7602.8202.7402.8002.617127,571,200
16 May 20222.8002.8202.7502.7602.58083,286,749
13 May 20222.7802.8102.7502.7702.58993,643,654
12 May 20222.7802.7802.7302.7702.58983,553,423
11 May 20222.7902.8202.7702.7802.59885,174,249
10 May 20222.7602.8102.7402.8102.627106,081,721
06 May 20222.8302.8402.8002.8202.636101,816,107
05 May 20222.9202.9302.8502.8602.673141,467,279
04 May 20222.9202.9202.8802.9102.72054,060,197
03 May 20222.9502.9702.9102.9302.73932,640,175
29 Apr 20222.9502.9602.9102.9502.75754,590,126
28 Apr 20222.8802.9602.8702.9402.74874,471,026
27 Apr 20222.8502.8902.8302.8702.683119,664,331
26 Apr 20222.9102.9102.8602.8702.683158,149,807
25 Apr 20222.9902.9902.8902.9002.711143,763,162
22 Apr 20222.9603.0302.9503.0202.82380,405,660
21 Apr 20223.0903.1002.9503.0002.804200,658,719
20 Apr 20223.1003.1103.0603.0802.87974,459,396
19 Apr 20223.1103.1203.0903.1002.89838,713,335
14 Apr 20223.0903.1503.0803.1202.916102,183,690
13 Apr 20223.0703.1003.0503.0702.87084,039,842
12 Apr 20223.0503.0803.0503.0602.86047,617,091
11 Apr 20223.0903.0903.0403.0602.86091,695,500
08 Apr 20223.0903.1103.0603.1102.90795,647,640
07 Apr 20223.1003.1603.0803.0902.88895,674,500
06 Apr 20223.1103.1603.0703.1302.92686,790,000
04 Apr 20223.1103.1503.1003.1102.90735,057,482
01 Apr 20223.0603.1303.0603.0902.88840,290,195
31 Mar 20223.0703.1003.0503.1002.89818,299,020
30 Mar 20223.1003.1103.0503.0702.870113,724,858
29 Mar 20223.1103.1603.0803.1002.89888,599,971
28 Mar 20223.0903.1303.0603.1202.91672,273,272
25 Mar 20223.1503.2003.1003.1202.91677,579,756
24 Mar 20223.1003.2203.0703.1402.935199,860,985
23 Mar 20223.1003.1203.0603.1002.89892,308,106
22 Mar 20222.9803.1002.9803.0802.879100,395,500
21 Mar 20223.0503.0602.9702.9902.79593,190,664
18 Mar 20222.9803.0402.9403.0302.832169,015,102
17 Mar 20222.9402.9802.9102.9502.757111,510,782
16 Mar 20222.8002.9102.7802.8802.692131,589,619
15 Mar 20222.8302.8602.7202.7602.580221,677,255
14 Mar 20222.9802.9802.8502.8702.683117,120,217
11 Mar 20222.9002.9402.8602.9302.73982,863,323
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...