Singapore markets closed

China Telecom Corporation Limited (0728.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
3.200+0.030 (+0.95%)
At close: 04:08PM HKT
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20223.1903.2203.0903.2003.200121,620,488
08 Dec 20223.2003.2803.1703.1703.17075,872,702
07 Dec 20223.3103.3503.1803.1903.19096,327,909
06 Dec 20223.2503.3003.2203.3003.30077,016,516
05 Dec 20223.1703.3503.1403.2703.270164,786,196
02 Dec 20223.1203.1903.0903.1303.13056,276,800
01 Dec 20223.2103.3603.1203.1203.120137,383,684
30 Nov 20223.0903.2803.0803.1803.180219,694,501
29 Nov 20223.0703.1303.0603.0803.080106,728,547
28 Nov 20223.0303.1102.9703.0703.07082,168,300
25 Nov 20222.9603.1302.9603.0803.080156,505,734
24 Nov 20222.9603.0002.9402.9602.96048,442,000
23 Nov 20223.0003.0602.9402.9402.94087,721,549
22 Nov 20222.8803.0702.8702.9702.970187,427,258
21 Nov 20222.9002.9102.8602.8902.89051,827,352
18 Nov 20222.9302.9302.8602.9102.91060,412,455
17 Nov 20222.8502.9502.8402.9302.93070,800,035
16 Nov 20222.8702.8902.8502.8602.86022,090,000
15 Nov 20222.8502.8902.8302.8702.87036,506,062
14 Nov 20222.8102.8802.8002.8402.84063,113,961
11 Nov 20222.8102.8602.7802.8002.80075,495,320
10 Nov 20222.7902.8002.7602.7702.77026,282,556
09 Nov 20222.8002.8202.7702.7902.79041,370,880
08 Nov 20222.8002.8202.7802.7902.79016,235,854
07 Nov 20222.8002.8402.7802.7902.79038,348,594
04 Nov 20222.8102.8502.7902.8002.80069,482,777
03 Nov 20222.8002.8402.7802.8102.81057,425,382
02 Nov 20222.7602.7902.7502.7602.76020,828,000
01 Nov 20222.7502.8002.7402.7602.76052,430,367
31 Oct 20222.8102.8102.7302.7502.75049,319,891
28 Oct 20222.8002.8602.7302.7802.78049,980,200
27 Oct 20222.7802.8502.7802.8102.81034,969,238
26 Oct 20222.7802.8102.7502.7802.78028,545,134
25 Oct 20222.7602.7902.6902.7602.760102,034,223
24 Oct 20222.8802.8902.7502.7802.780147,077,993
21 Oct 20222.8602.9002.8402.8802.88061,216,352
20 Oct 20222.9402.9502.8902.9102.91031,782,277
19 Oct 20222.9002.9602.9002.9502.95062,620,105
18 Oct 20222.9102.9302.8902.9102.91038,029,761
17 Oct 20222.8802.9202.8602.9102.91053,490,051
14 Oct 20222.9002.9202.8802.8902.89074,983,149
13 Oct 20222.8402.8902.8302.8802.88060,377,225
12 Oct 20222.8102.9002.8102.8402.840103,365,828
11 Oct 20222.8302.8602.8102.8302.83031,005,578
10 Oct 20222.8002.8502.7902.8302.83091,740,335
07 Oct 20222.8202.8402.8002.8102.81038,332,000
06 Oct 20222.8002.8302.7902.8202.82011,164,000
05 Oct 20222.7902.8302.7902.8002.80027,415,149
03 Oct 20222.7602.7902.7202.7702.77017,016,558
30 Sept 20222.7202.7902.7102.7502.75036,507,000
29 Sept 20222.7502.7802.7002.7202.72035,327,157
28 Sept 20222.8102.8302.7002.7402.74096,670,000
27 Sept 20222.8202.8502.7902.8102.810135,008,500
26 Sept 20222.9102.9202.8202.8302.830130,848,000
23 Sept 20222.8202.9602.8202.9202.920163,310,393
22 Sept 20222.7802.8402.7702.8202.82093,851,412
21 Sept 20222.8102.8302.7902.8002.80048,273,170
20 Sept 20222.8102.8402.8002.8202.82037,112,054
19 Sept 20222.7902.8402.7802.8102.81056,092,000
16 Sept 20222.7802.8302.7802.8002.80048,920,951
15 Sept 20222.7902.8102.7602.7902.79057,044,000
14 Sept 20222.7802.8002.7602.7802.78059,359,545
13 Sept 20222.7802.8802.7802.8002.80078,181,336
09 Sept 20222.6902.8102.6902.7702.77088,424,800
08 Sept 20222.6602.7102.6602.6902.69030,512,000
07 Sept 20222.6602.6602.6402.6602.66026,635,935
06 Sept 20222.6702.6902.6402.6602.66053,122,000
05 Sept 20222.6502.6802.6402.6602.66036,124,350
02 Sept 20222.6302.6702.6202.6502.65043,521,264
01 Sept 20222.6802.6902.6202.6302.630164,602,931
31 Aug 20222.7002.7102.6602.6802.680113,772,624
31 Aug 20220.139523 Dividend
30 Aug 20222.8402.8602.8202.8202.680124,076,000
29 Aug 20222.8602.8802.8402.8502.70971,117,106
26 Aug 20222.8602.8702.8402.8602.71841,285,672
25 Aug 20222.8502.8702.8502.8602.71845,662,000
24 Aug 20222.8602.8802.8502.8602.71848,019,257
23 Aug 20222.8802.9002.8502.8602.71859,397,292
22 Aug 20222.9102.9202.8902.9002.75751,126,682
19 Aug 20222.9102.9302.8902.9202.77636,811,788
18 Aug 20222.8902.9302.8802.9002.75754,621,972
17 Aug 20222.8602.8902.8102.8902.74786,989,929
16 Aug 20222.8602.8802.8402.8602.71842,402,000
15 Aug 20222.8402.8702.8302.8502.70997,001,403
12 Aug 20222.8802.8802.8302.8502.70979,184,086
11 Aug 20222.8002.8402.7902.8302.69075,831,885
10 Aug 20222.7502.8102.7302.8002.66186,934,345
09 Aug 20222.7202.7702.7002.7602.62364,036,700
08 Aug 20222.6902.7002.6702.6902.55723,338,000
05 Aug 20222.6902.7102.6702.6902.55728,306,552
04 Aug 20222.6502.7002.6502.7002.56655,308,305
03 Aug 20222.6402.6702.6302.6502.51940,028,991
02 Aug 20222.6802.6902.6302.6602.528104,046,227
01 Aug 20222.7002.7202.6902.7002.56626,729,184
29 Jul 20222.7102.7102.6802.7002.56624,822,000
28 Jul 20222.7202.7302.6802.7002.56652,299,746
27 Jul 20222.7402.7502.7102.7202.58517,032,000
26 Jul 20222.7202.7602.7102.7402.60415,254,000
25 Jul 20222.7102.7302.7002.7202.58521,817,000
22 Jul 20222.7402.7502.7002.7302.59526,750,182
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...