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

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Aug 2022	2.690	2.710	2.670	2.690	2.690	28,306,552
04 Aug 2022	2.650	2.700	2.650	2.700	2.700	55,308,305
03 Aug 2022	2.640	2.670	2.630	2.650	2.650	40,028,991
02 Aug 2022	2.680	2.690	2.630	2.660	2.660	104,046,227
01 Aug 2022	2.700	2.720	2.690	2.700	2.700	26,729,184
29 Jul 2022	2.710	2.710	2.680	2.700	2.700	24,822,000
28 Jul 2022	2.720	2.730	2.680	2.700	2.700	52,299,746
27 Jul 2022	2.740	2.750	2.710	2.720	2.720	17,032,000
26 Jul 2022	2.720	2.760	2.710	2.740	2.740	15,254,000
25 Jul 2022	2.710	2.730	2.700	2.720	2.720	21,817,000
22 Jul 2022	2.740	2.750	2.700	2.730	2.730	26,750,182
21 Jul 2022	2.770	2.790	2.710	2.740	2.740	46,270,000
20 Jul 2022	2.780	2.810	2.770	2.770	2.770	37,668,371
19 Jul 2022	2.770	2.780	2.750	2.770	2.770	25,776,303
18 Jul 2022	2.730	2.800	2.720	2.770	2.770	51,556,000
15 Jul 2022	2.720	2.730	2.710	2.720	2.720	46,833,927
14 Jul 2022	2.750	2.750	2.700	2.730	2.730	31,420,862
13 Jul 2022	2.750	2.760	2.720	2.730	2.730	24,428,860
12 Jul 2022	2.700	2.770	2.700	2.740	2.740	68,221,651
11 Jul 2022	2.670	2.720	2.670	2.700	2.700	65,404,012
08 Jul 2022	2.700	2.710	2.650	2.670	2.670	45,054,105
07 Jul 2022	2.660	2.700	2.650	2.700	2.700	30,316,423
06 Jul 2022	2.670	2.680	2.640	2.660	2.660	29,156,600
05 Jul 2022	2.670	2.690	2.650	2.670	2.670	67,156,691
04 Jul 2022	2.690	2.690	2.640	2.660	2.660	46,994,064
30 Jun 2022	2.660	2.680	2.640	2.670	2.670	52,788,214
29 Jun 2022	2.680	2.700	2.640	2.660	2.660	67,948,900
28 Jun 2022	2.670	2.690	2.670	2.680	2.680	42,747,693
27 Jun 2022	2.690	2.710	2.650	2.660	2.660	104,189,137
24 Jun 2022	2.690	2.710	2.650	2.680	2.680	57,832,820
23 Jun 2022	2.690	2.720	2.670	2.690	2.690	39,870,000
22 Jun 2022	2.720	2.720	2.670	2.680	2.680	31,946,495
21 Jun 2022	2.680	2.730	2.680	2.710	2.710	33,403,589
20 Jun 2022	2.680	2.700	2.660	2.680	2.680	44,568,600
17 Jun 2022	2.670	2.710	2.660	2.680	2.680	31,464,069
16 Jun 2022	2.720	2.730	2.650	2.670	2.670	49,528,687
15 Jun 2022	2.690	2.740	2.690	2.700	2.700	52,638,681
14 Jun 2022	2.690	2.710	2.680	2.690	2.690	46,107,500
13 Jun 2022	2.740	2.750	2.680	2.700	2.700	48,024,338
10 Jun 2022	2.770	2.770	2.730	2.760	2.760	47,793,575
09 Jun 2022	2.750	2.780	2.740	2.770	2.770	25,595,680
08 Jun 2022	2.750	2.790	2.730	2.760	2.760	110,563,828
07 Jun 2022	2.780	2.800	2.740	2.750	2.750	46,185,185
06 Jun 2022	2.780	2.820	2.750	2.770	2.770	50,949,441
02 Jun 2022	2.760	2.780	2.760	2.770	2.770	36,413,680
01 Jun 2022	2.790	2.800	2.760	2.780	2.780	60,130,748
31 May 2022	2.840	2.840	2.770	2.790	2.790	114,062,149
31 May 2022	0.197211 Dividend
30 May 2022	2.990	3.040	2.990	3.020	2.823	77,687,081
27 May 2022	3.010	3.040	2.970	3.010	2.813	83,377,947
26 May 2022	2.990	3.020	2.970	3.010	2.813	75,864,534
25 May 2022	2.900	3.020	2.890	3.000	2.804	185,328,453
24 May 2022	2.880	2.910	2.870	2.900	2.711	124,702,262
23 May 2022	2.870	2.920	2.850	2.880	2.692	89,524,784
20 May 2022	2.860	2.900	2.850	2.870	2.683	77,742,301
19 May 2022	2.820	2.890	2.820	2.870	2.683	75,837,081
18 May 2022	2.800	2.880	2.790	2.870	2.683	82,751,085
17 May 2022	2.760	2.820	2.740	2.800	2.617	127,571,200
16 May 2022	2.800	2.820	2.750	2.760	2.580	83,286,749
13 May 2022	2.780	2.810	2.750	2.770	2.589	93,643,654
12 May 2022	2.780	2.780	2.730	2.770	2.589	83,553,423
11 May 2022	2.790	2.820	2.770	2.780	2.598	85,174,249
10 May 2022	2.760	2.810	2.740	2.810	2.627	106,081,721
06 May 2022	2.830	2.840	2.800	2.820	2.636	101,816,107
05 May 2022	2.920	2.930	2.850	2.860	2.673	141,467,279
04 May 2022	2.920	2.920	2.880	2.910	2.720	54,060,197
03 May 2022	2.950	2.970	2.910	2.930	2.739	32,640,175
29 Apr 2022	2.950	2.960	2.910	2.950	2.757	54,590,126
28 Apr 2022	2.880	2.960	2.870	2.940	2.748	74,471,026
27 Apr 2022	2.850	2.890	2.830	2.870	2.683	119,664,331
26 Apr 2022	2.910	2.910	2.860	2.870	2.683	158,149,807
25 Apr 2022	2.990	2.990	2.890	2.900	2.711	143,763,162
22 Apr 2022	2.960	3.030	2.950	3.020	2.823	80,405,660
21 Apr 2022	3.090	3.100	2.950	3.000	2.804	200,658,719
20 Apr 2022	3.100	3.110	3.060	3.080	2.879	74,459,396
19 Apr 2022	3.110	3.120	3.090	3.100	2.898	38,713,335
14 Apr 2022	3.090	3.150	3.080	3.120	2.916	102,183,690
13 Apr 2022	3.070	3.100	3.050	3.070	2.870	84,039,842
12 Apr 2022	3.050	3.080	3.050	3.060	2.860	47,617,091
11 Apr 2022	3.090	3.090	3.040	3.060	2.860	91,695,500
08 Apr 2022	3.090	3.110	3.060	3.110	2.907	95,647,640
07 Apr 2022	3.100	3.160	3.080	3.090	2.888	95,674,500
06 Apr 2022	3.110	3.160	3.070	3.130	2.926	86,790,000
04 Apr 2022	3.110	3.150	3.100	3.110	2.907	35,057,482
01 Apr 2022	3.060	3.130	3.060	3.090	2.888	40,290,195
31 Mar 2022	3.070	3.100	3.050	3.100	2.898	18,299,020
30 Mar 2022	3.100	3.110	3.050	3.070	2.870	113,724,858
29 Mar 2022	3.110	3.160	3.080	3.100	2.898	88,599,971
28 Mar 2022	3.090	3.130	3.060	3.120	2.916	72,273,272
25 Mar 2022	3.150	3.200	3.100	3.120	2.916	77,579,756
24 Mar 2022	3.100	3.220	3.070	3.140	2.935	199,860,985
23 Mar 2022	3.100	3.120	3.060	3.100	2.898	92,308,106
22 Mar 2022	2.980	3.100	2.980	3.080	2.879	100,395,500
21 Mar 2022	3.050	3.060	2.970	2.990	2.795	93,190,664
18 Mar 2022	2.980	3.040	2.940	3.030	2.832	169,015,102
17 Mar 2022	2.940	2.980	2.910	2.950	2.757	111,510,782
16 Mar 2022	2.800	2.910	2.780	2.880	2.692	131,589,619
15 Mar 2022	2.830	2.860	2.720	2.760	2.580	221,677,255
14 Mar 2022	2.980	2.980	2.850	2.870	2.683	117,120,217
11 Mar 2022	2.900	2.940	2.860	2.930	2.739	82,863,323
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,282.88+13.02(+0.40%)

S&P 5004,145.19-6.75(-0.16%)

Dow32,803.47+76.67(+0.23%)

Nasdaq12,657.55-63.04(-0.50%)

BTC-USD23,204.77+38.27(+0.17%)

CMC Crypto 200533.20-2.02(-0.38%)

China Telecom Corporation Limited (0728.HK)

Straits Times Index
3,282.88
+13.02(+0.40%)

S&P 500
4,145.19
-6.75(-0.16%)

Dow
32,803.47
+76.67(+0.23%)

Nasdaq
12,657.55
-63.04(-0.50%)

BTC-USD
23,204.77
+38.27(+0.17%)

CMC Crypto 200
533.20
-2.02(-0.38%)