China Telecom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.720 | 4.735 | 4.650 | 4.660 | 4.660 | 39,040,226 |
| 2026-10-15 | 4.705 | 4.730 | 4.655 | 4.720 | 4.720 | 53,877,938 |
| 2026-10-14 | 4.685 | 4.740 | 4.650 | 4.740 | 4.740 | 49,638,648 |
| 2026-10-13 | 4.650 | 4.695 | 4.615 | 4.685 | 4.685 | 41,144,332 |
| 2026-10-12 | 4.660 | 4.695 | 4.605 | 4.665 | 4.665 | 34,353,828 |
| 2026-10-09 | 4.565 | 4.700 | 4.550 | 4.685 | 4.685 | 78,143,602 |
| 2026-10-08 | 4.520 | 4.570 | 4.450 | 4.525 | 4.525 | 28,607,988 |
| 2026-10-07 | 4.505 | 4.540 | 4.495 | 4.525 | 4.525 | 9,380,536 |
| 2026-10-06 | 4.480 | 4.510 | 4.475 | 4.505 | 4.505 | 10,595,102 |
| 2026-10-05 | 4.450 | 4.475 | 4.420 | 4.460 | 4.460 | 10,147,258 |
| 2026-10-02 | 4.495 | 4.495 | 4.430 | 4.450 | 4.450 | 14,285,600 |
| 2026-09-30 | 4.495 | 4.515 | 4.445 | 4.495 | 4.495 | 27,459,230 |
| 2026-09-29 | 4.485 | 4.535 | 4.475 | 4.495 | 4.495 | 57,918,375 |
| 2026-09-28 | 4.410 | 4.525 | 4.405 | 4.485 | 4.485 | 60,303,262 |
| 2026-09-25 | 4.410 | 4.410 | 4.340 | 4.390 | 4.390 | 13,654,586 |
| 2026-09-24 | 4.400 | 4.420 | 4.380 | 4.410 | 4.410 | 9,600,000 |
| 2026-09-23 | 4.465 | 4.465 | 4.405 | 4.405 | 4.405 | 14,748,771 |
| 2026-09-22 | 4.415 | 4.470 | 4.410 | 4.435 | 4.435 | 51,089,699 |
| 2026-09-21 | 4.440 | 4.445 | 4.380 | 4.415 | 4.415 | 62,721,016 |
| 2026-09-18 | 4.505 | 4.520 | 4.415 | 4.435 | 4.435 | 58,795,730 |
| 2026-09-17 | 4.525 | 4.525 | 4.460 | 4.495 | 4.495 | 25,028,340 |
| 2026-09-16 | 4.510 | 4.530 | 4.460 | 4.525 | 4.525 | 41,447,156 |
| 2026-09-15 | 4.595 | 4.630 | 4.465 | 4.495 | 4.495 | 91,254,445 |
| 2026-09-14 | 4.530 | 4.640 | 4.525 | 4.595 | 4.595 | 83,838,367 |
| 2026-09-11 | 4.600 | 4.620 | 4.505 | 4.520 | 4.520 | 65,732,617 |
| 2026-09-10 | 4.555 | 4.640 | 4.525 | 4.605 | 4.605 | 99,885,867 |
| 2026-09-09 | 4.580 | 4.595 | 4.515 | 4.550 | 4.550 | 60,214,016 |
| 2026-09-08 | 4.580 | 4.620 | 4.545 | 4.580 | 4.580 | 63,830,738 |
| 2026-09-07 | 4.700 | 4.700 | 4.535 | 4.580 | 4.580 | 75,483,227 |
| 2026-09-04 | 4.635 | 4.705 | 4.635 | 4.655 | 4.655 | 85,907,398 |
| 2026-09-03 | 4.760 | 4.830 | 4.615 | 4.630 | 4.630 | 60,464,863 |
| 2026-09-02 | 4.760 | 4.790 | 4.690 | 4.760 | 4.760 | 41,635,852 |
| 2026-09-01 | 4.910 | 4.965 | 4.890 | 4.920 | 4.734 | 103,464,406 |
| 2026-08-31 | 4.880 | 4.930 | 4.855 | 4.900 | 4.715 | 62,571,879 |
| 2026-08-28 | 4.870 | 4.900 | 4.850 | 4.870 | 4.686 | 74,718,719 |
| 2026-08-27 | 4.860 | 4.905 | 4.825 | 4.890 | 4.706 | 61,662,062 |
| 2026-08-26 | 4.965 | 4.965 | 4.830 | 4.855 | 4.672 | 61,858,680 |
| 2026-08-25 | 4.850 | 4.950 | 4.850 | 4.940 | 4.754 | 63,258,367 |
| 2026-08-24 | 4.880 | 4.895 | 4.825 | 4.840 | 4.657 | 63,272,102 |
| 2026-08-21 | 4.770 | 4.885 | 4.735 | 4.885 | 4.701 | 85,537,523 |
| 2026-08-20 | 4.700 | 4.770 | 4.675 | 4.730 | 4.552 | 68,551,445 |
| 2026-08-19 | 4.570 | 4.775 | 4.550 | 4.725 | 4.547 | 143,085,438 |
| 2026-08-18 | 4.695 | 4.705 | 4.640 | 4.670 | 4.494 | 61,648,652 |
| 2026-08-17 | 4.715 | 4.850 | 4.680 | 4.680 | 4.503 | 95,810,250 |
| 2026-08-14 | 4.545 | 4.735 | 4.535 | 4.725 | 4.547 | 98,610,641 |
| 2026-08-13 | 4.600 | 4.615 | 4.540 | 4.540 | 4.369 | 64,204,199 |
| 2026-08-12 | 4.560 | 4.630 | 4.530 | 4.605 | 4.431 | 77,547,211 |
| 2026-08-11 | 4.500 | 4.585 | 4.500 | 4.565 | 4.393 | 50,807,703 |
| 2026-08-10 | 4.540 | 4.555 | 4.490 | 4.495 | 4.325 | 50,933,758 |
| 2026-08-07 | 4.570 | 4.570 | 4.485 | 4.500 | 4.330 | 74,599,695 |
| 2026-08-06 | 4.600 | 4.600 | 4.530 | 4.550 | 4.378 | 50,222,473 |
| 2026-08-05 | 4.620 | 4.630 | 4.540 | 4.595 | 4.422 | 78,708,227 |
| 2026-08-04 | 4.720 | 4.745 | 4.600 | 4.620 | 4.446 | 92,666,508 |
| 2026-08-03 | 4.720 | 4.810 | 4.705 | 4.715 | 4.537 | 65,149,773 |
| 2026-07-31 | 4.770 | 4.780 | 4.670 | 4.740 | 4.561 | 69,490,000 |
| 2026-07-30 | 4.770 | 4.830 | 4.720 | 4.760 | 4.580 | 112,514,305 |
| 2026-07-29 | 4.760 | 4.860 | 4.760 | 4.780 | 4.600 | 68,131,906 |
| 2026-07-28 | 4.670 | 4.760 | 4.630 | 4.750 | 4.571 | 47,368,105 |
| 2026-07-27 | 4.620 | 4.720 | 4.600 | 4.660 | 4.484 | 39,569,070 |
| 2026-07-24 | 4.600 | 4.640 | 4.550 | 4.620 | 4.446 | 51,198,836 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.1856 HKD |
| 2026-06-02 | 0.1039 HKD |
| 2025-08-27 | 0.1993 HKD |
| 2025-06-03 | 0.1006 HKD |
| 2024-09-03 | 0.1823 HKD |
| 2024-06-05 | 0.0988 HKD |
| 2023-08-23 | 0.1565 HKD |
| 2023-05-31 | 0.0851 HKD |
| 2022-08-31 | 0.1395 HKD |
| 2022-05-31 | 0.1972 HKD |
| 2021-05-11 | 0.1250 HKD |
| 2020-06-01 | 0.1250 HKD |
| 2019-06-03 | 0.1250 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.