Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,957.47 +689.20 (+1.59%) CMC Crypto 200
914.81 +18.10 (+2.02%)
China Telecom Corporation Limited (0728.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 3.580 | 3.620 | 3.540 | 3.610 | 3.610 | 39,217,607 |
| 07 Dec 2023 | 3.580 | 3.580 | 3.520 | 3.570 | 3.570 | 31,382,434 |
| 06 Dec 2023 | 3.530 | 3.600 | 3.510 | 3.570 | 3.570 | 25,932,000 |
| 05 Dec 2023 | 3.630 | 3.640 | 3.520 | 3.540 | 3.540 | 47,144,406 |
| 04 Dec 2023 | 3.670 | 3.670 | 3.610 | 3.630 | 3.630 | 34,836,536 |
| 01 Dec 2023 | 3.620 | 3.680 | 3.610 | 3.640 | 3.640 | 48,047,844 |
| 30 Nov 2023 | 3.510 | 3.640 | 3.510 | 3.620 | 3.620 | 76,222,715 |
| 29 Nov 2023 | 3.530 | 3.550 | 3.500 | 3.520 | 3.520 | 28,670,000 |
| 28 Nov 2023 | 3.560 | 3.570 | 3.510 | 3.530 | 3.530 | 30,204,000 |
| 27 Nov 2023 | 3.590 | 3.600 | 3.540 | 3.560 | 3.560 | 62,471,872 |
| 24 Nov 2023 | 3.620 | 3.630 | 3.580 | 3.600 | 3.600 | 46,574,738 |
| 23 Nov 2023 | 3.580 | 3.630 | 3.580 | 3.610 | 3.610 | 25,508,581 |
| 22 Nov 2023 | 3.550 | 3.610 | 3.540 | 3.590 | 3.590 | 91,114,662 |
| 21 Nov 2023 | 3.510 | 3.570 | 3.500 | 3.540 | 3.540 | 53,140,237 |
| 20 Nov 2023 | 3.470 | 3.530 | 3.450 | 3.500 | 3.500 | 59,425,300 |
| 17 Nov 2023 | 3.480 | 3.490 | 3.430 | 3.470 | 3.470 | 50,248,805 |
| 16 Nov 2023 | 3.510 | 3.530 | 3.450 | 3.500 | 3.500 | 32,369,954 |
| 15 Nov 2023 | 3.470 | 3.520 | 3.460 | 3.510 | 3.510 | 36,219,699 |
| 14 Nov 2023 | 3.450 | 3.480 | 3.410 | 3.450 | 3.450 | 40,262,004 |
| 13 Nov 2023 | 3.400 | 3.460 | 3.370 | 3.450 | 3.450 | 31,167,694 |
| 10 Nov 2023 | 3.370 | 3.400 | 3.350 | 3.390 | 3.390 | 18,753,865 |
| 09 Nov 2023 | 3.360 | 3.400 | 3.330 | 3.380 | 3.380 | 32,402,641 |
| 08 Nov 2023 | 3.380 | 3.390 | 3.330 | 3.350 | 3.350 | 50,346,127 |
| 07 Nov 2023 | 3.410 | 3.410 | 3.350 | 3.390 | 3.390 | 85,750,147 |
| 06 Nov 2023 | 3.490 | 3.490 | 3.370 | 3.430 | 3.430 | 61,834,954 |
| 03 Nov 2023 | 3.450 | 3.470 | 3.420 | 3.430 | 3.430 | 27,428,388 |
| 02 Nov 2023 | 3.420 | 3.460 | 3.400 | 3.440 | 3.440 | 31,586,434 |
| 01 Nov 2023 | 3.360 | 3.410 | 3.350 | 3.400 | 3.400 | 30,169,469 |
| 31 Oct 2023 | 3.370 | 3.400 | 3.320 | 3.360 | 3.360 | 54,436,683 |
| 30 Oct 2023 | 3.420 | 3.420 | 3.330 | 3.370 | 3.370 | 99,790,187 |
| 27 Oct 2023 | 3.450 | 3.490 | 3.390 | 3.420 | 3.420 | 99,685,014 |
| 26 Oct 2023 | 3.430 | 3.470 | 3.360 | 3.440 | 3.440 | 87,011,914 |
| 25 Oct 2023 | 3.620 | 3.660 | 3.400 | 3.430 | 3.430 | 160,078,377 |
| 24 Oct 2023 | 3.680 | 3.680 | 3.560 | 3.600 | 3.600 | 111,176,696 |
| 20 Oct 2023 | 3.770 | 3.770 | 3.660 | 3.710 | 3.710 | 69,210,100 |
| 19 Oct 2023 | 3.830 | 3.830 | 3.740 | 3.770 | 3.770 | 36,083,360 |
| 18 Oct 2023 | 3.830 | 3.870 | 3.810 | 3.840 | 3.840 | 27,077,508 |
| 17 Oct 2023 | 3.830 | 3.900 | 3.820 | 3.840 | 3.840 | 48,961,868 |
| 16 Oct 2023 | 3.840 | 3.860 | 3.800 | 3.830 | 3.830 | 28,123,000 |
| 13 Oct 2023 | 3.840 | 3.850 | 3.780 | 3.830 | 3.830 | 48,418,569 |
| 12 Oct 2023 | 3.870 | 3.910 | 3.840 | 3.850 | 3.850 | 51,339,001 |
| 11 Oct 2023 | 3.890 | 3.900 | 3.840 | 3.870 | 3.870 | 41,544,590 |
| 10 Oct 2023 | 3.930 | 3.950 | 3.870 | 3.890 | 3.890 | 28,566,450 |
| 09 Oct 2023 | 3.900 | 3.970 | 3.830 | 3.920 | 3.920 | 31,619,538 |
| 06 Oct 2023 | 3.860 | 3.910 | 3.860 | 3.890 | 3.890 | 7,810,000 |
| 05 Oct 2023 | 3.830 | 3.890 | 3.830 | 3.870 | 3.870 | 9,398,609 |
| 04 Oct 2023 | 3.900 | 3.900 | 3.830 | 3.850 | 3.850 | 8,673,426 |
| 03 Oct 2023 | 3.920 | 3.920 | 3.830 | 3.890 | 3.890 | 10,656,980 |
| 29 Sept 2023 | 3.910 | 3.950 | 3.900 | 3.920 | 3.920 | 12,993,000 |
| 28 Sept 2023 | 3.910 | 3.930 | 3.880 | 3.920 | 3.920 | 24,570,391 |
| 27 Sept 2023 | 3.930 | 3.950 | 3.890 | 3.910 | 3.910 | 31,033,915 |
| 26 Sept 2023 | 4.020 | 4.020 | 3.890 | 3.930 | 3.930 | 46,625,085 |
| 25 Sept 2023 | 4.000 | 4.070 | 3.950 | 4.020 | 4.020 | 47,048,800 |
| 22 Sept 2023 | 4.010 | 4.090 | 4.010 | 4.050 | 4.050 | 42,456,216 |
| 21 Sept 2023 | 4.000 | 4.080 | 3.990 | 4.030 | 4.030 | 62,472,401 |
| 20 Sept 2023 | 4.050 | 4.050 | 3.980 | 4.010 | 4.010 | 39,625,788 |
| 19 Sept 2023 | 3.990 | 4.070 | 3.960 | 4.040 | 4.040 | 64,517,000 |
| 18 Sept 2023 | 3.990 | 4.040 | 3.970 | 3.970 | 3.970 | 52,228,000 |
| 15 Sept 2023 | 3.930 | 4.040 | 3.930 | 3.990 | 3.990 | 82,468,921 |
| 14 Sept 2023 | 3.800 | 3.990 | 3.800 | 3.930 | 3.930 | 109,813,123 |
| 13 Sept 2023 | 3.860 | 3.870 | 3.800 | 3.820 | 3.820 | 44,060,826 |
| 12 Sept 2023 | 3.780 | 3.870 | 3.770 | 3.840 | 3.840 | 42,848,007 |
| 11 Sept 2023 | 3.760 | 3.810 | 3.750 | 3.780 | 3.780 | 34,308,616 |
| 07 Sept 2023 | 3.780 | 3.780 | 3.730 | 3.760 | 3.760 | 48,132,826 |
| 06 Sept 2023 | 3.760 | 3.780 | 3.730 | 3.760 | 3.760 | 21,372,801 |
| 05 Sept 2023 | 3.810 | 3.830 | 3.740 | 3.760 | 3.760 | 30,262,155 |
| 04 Sept 2023 | 3.740 | 3.820 | 3.740 | 3.790 | 3.790 | 43,393,981 |
| 31 Aug 2023 | 3.730 | 3.790 | 3.720 | 3.750 | 3.750 | 49,003,000 |
| 30 Aug 2023 | 3.760 | 3.770 | 3.700 | 3.730 | 3.730 | 57,232,051 |
| 29 Aug 2023 | 3.750 | 3.790 | 3.730 | 3.750 | 3.750 | 36,596,966 |
| 28 Aug 2023 | 3.800 | 3.870 | 3.720 | 3.730 | 3.730 | 64,501,184 |
| 25 Aug 2023 | 3.750 | 3.790 | 3.700 | 3.720 | 3.720 | 60,611,500 |
| 24 Aug 2023 | 3.790 | 3.810 | 3.730 | 3.750 | 3.750 | 65,047,909 |
| 23 Aug 2023 | 3.750 | 3.860 | 3.750 | 3.770 | 3.770 | 65,986,000 |
| 23 Aug 2023 | 0.156524 Dividend | |||||
| 22 Aug 2023 | 3.800 | 3.930 | 3.800 | 3.900 | 3.743 | 89,332,998 |
| 21 Aug 2023 | 3.830 | 3.860 | 3.770 | 3.810 | 3.657 | 34,477,277 |
| 18 Aug 2023 | 3.870 | 3.880 | 3.810 | 3.830 | 3.676 | 35,868,000 |
| 17 Aug 2023 | 3.910 | 3.910 | 3.820 | 3.870 | 3.715 | 60,056,878 |
| 16 Aug 2023 | 3.950 | 3.970 | 3.910 | 3.930 | 3.772 | 48,752,494 |
| 15 Aug 2023 | 4.000 | 4.000 | 3.940 | 3.970 | 3.811 | 59,813,730 |
| 14 Aug 2023 | 3.970 | 4.010 | 3.920 | 3.970 | 3.811 | 68,408,500 |
| 11 Aug 2023 | 3.900 | 4.010 | 3.890 | 3.980 | 3.820 | 59,595,631 |
| 10 Aug 2023 | 3.930 | 3.990 | 3.860 | 3.890 | 3.734 | 135,161,620 |
| 09 Aug 2023 | 3.940 | 3.970 | 3.910 | 3.920 | 3.763 | 44,814,363 |
| 08 Aug 2023 | 3.900 | 3.940 | 3.880 | 3.930 | 3.772 | 28,209,216 |
| 07 Aug 2023 | 3.940 | 3.950 | 3.890 | 3.910 | 3.753 | 35,682,847 |
| 04 Aug 2023 | 3.920 | 4.030 | 3.920 | 3.930 | 3.772 | 60,177,200 |
| 03 Aug 2023 | 3.940 | 3.960 | 3.900 | 3.920 | 3.763 | 61,529,299 |
| 02 Aug 2023 | 3.980 | 4.000 | 3.880 | 3.940 | 3.782 | 53,222,090 |
| 01 Aug 2023 | 4.000 | 4.040 | 3.980 | 3.980 | 3.820 | 57,714,616 |
| 31 Jul 2023 | 4.080 | 4.090 | 3.930 | 4.000 | 3.839 | 156,226,484 |
| 28 Jul 2023 | 4.140 | 4.160 | 4.000 | 4.060 | 3.897 | 131,626,000 |
| 27 Jul 2023 | 4.160 | 4.180 | 4.130 | 4.160 | 3.993 | 87,753,377 |
| 26 Jul 2023 | 4.140 | 4.180 | 4.120 | 4.160 | 3.993 | 60,950,774 |
| 25 Jul 2023 | 4.120 | 4.150 | 4.100 | 4.120 | 3.955 | 81,108,387 |
| 24 Jul 2023 | 4.070 | 4.130 | 4.050 | 4.080 | 3.916 | 78,100,727 |
| 21 Jul 2023 | 4.080 | 4.120 | 4.040 | 4.090 | 3.926 | 80,491,677 |
| 20 Jul 2023 | 4.020 | 4.110 | 4.010 | 4.030 | 3.868 | 119,166,887 |
| 19 Jul 2023 | 3.920 | 4.030 | 3.910 | 4.000 | 3.839 | 82,544,130 |
| *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.