China Telecom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 4.440 | 4.440 | 4.380 | 4.400 | 3.797 | 89,749,250 |
| 2024-08-06 | 4.520 | 4.550 | 4.390 | 4.400 | 3.797 | 84,598,000 |
| 2024-08-05 | 4.590 | 4.630 | 4.460 | 4.500 | 3.884 | 53,643,379 |
| 2024-08-02 | 4.580 | 4.660 | 4.570 | 4.620 | 3.987 | 26,790,170 |
| 2024-08-01 | 4.580 | 4.690 | 4.580 | 4.620 | 3.987 | 51,693,422 |
| 2024-07-31 | 4.600 | 4.640 | 4.520 | 4.590 | 3.961 | 44,399,922 |
| 2024-07-30 | 4.610 | 4.670 | 4.550 | 4.600 | 3.970 | 35,324,859 |
| 2024-07-29 | 4.580 | 4.650 | 4.540 | 4.630 | 3.996 | 34,347,770 |
| 2024-07-26 | 4.670 | 4.670 | 4.420 | 4.590 | 3.961 | 106,624,000 |
| 2024-07-25 | 4.780 | 4.830 | 4.630 | 4.670 | 4.030 | 51,520,793 |
| 2024-07-24 | 4.850 | 4.920 | 4.770 | 4.800 | 4.142 | 43,832,848 |
| 2024-07-23 | 4.850 | 4.920 | 4.830 | 4.860 | 4.194 | 40,166,578 |
| 2024-07-22 | 4.760 | 4.850 | 4.670 | 4.850 | 4.186 | 56,985,359 |
| 2024-07-19 | 4.700 | 4.790 | 4.630 | 4.780 | 4.125 | 89,516,641 |
| 2024-07-18 | 4.650 | 4.810 | 4.630 | 4.740 | 4.091 | 88,004,211 |
| 2024-07-17 | 4.990 | 5.000 | 4.600 | 4.650 | 4.013 | 122,667,398 |
| 2024-07-16 | 4.940 | 5.000 | 4.880 | 4.970 | 4.289 | 72,152,523 |
| 2024-07-15 | 4.930 | 4.980 | 4.860 | 4.920 | 4.246 | 44,668,500 |
| 2024-07-12 | 4.860 | 4.960 | 4.860 | 4.950 | 4.272 | 44,021,273 |
| 2024-07-11 | 4.810 | 4.910 | 4.740 | 4.870 | 4.203 | 67,119,789 |
| 2024-07-10 | 4.860 | 4.860 | 4.730 | 4.780 | 4.125 | 66,054,328 |
| 2024-07-09 | 4.780 | 4.870 | 4.760 | 4.860 | 4.194 | 48,193,070 |
| 2024-07-08 | 4.750 | 4.810 | 4.640 | 4.810 | 4.151 | 60,267,801 |
| 2024-07-05 | 4.740 | 4.810 | 4.670 | 4.720 | 4.073 | 57,878,879 |
| 2024-07-04 | 4.690 | 4.800 | 4.680 | 4.740 | 4.091 | 54,753,219 |
| 2024-07-03 | 4.700 | 4.750 | 4.620 | 4.690 | 4.047 | 77,716,945 |
| 2024-07-02 | 4.670 | 4.790 | 4.630 | 4.690 | 4.047 | 92,720,234 |
| 2024-06-28 | 4.640 | 4.830 | 4.610 | 4.630 | 3.996 | 129,517,297 |
| 2024-06-27 | 4.530 | 4.670 | 4.510 | 4.650 | 4.013 | 105,481,695 |
| 2024-06-26 | 4.490 | 4.530 | 4.480 | 4.520 | 3.901 | 45,066,660 |
| 2024-06-25 | 4.410 | 4.500 | 4.390 | 4.490 | 3.875 | 52,175,754 |
| 2024-06-24 | 4.430 | 4.460 | 4.370 | 4.410 | 3.806 | 34,969,230 |
| 2024-06-21 | 4.480 | 4.480 | 4.420 | 4.440 | 3.832 | 45,145,660 |
| 2024-06-20 | 4.360 | 4.500 | 4.350 | 4.480 | 3.866 | 98,057,398 |
| 2024-06-19 | 4.270 | 4.370 | 4.260 | 4.360 | 3.763 | 55,938,000 |
| 2024-06-18 | 4.250 | 4.300 | 4.220 | 4.280 | 3.694 | 28,294,221 |
| 2024-06-17 | 4.300 | 4.350 | 4.190 | 4.250 | 3.668 | 55,450,102 |
| 2024-06-14 | 4.350 | 4.370 | 4.290 | 4.300 | 3.711 | 34,302,594 |
| 2024-06-13 | 4.310 | 4.370 | 4.300 | 4.350 | 3.754 | 18,300,289 |
| 2024-06-12 | 4.300 | 4.330 | 4.240 | 4.310 | 3.720 | 29,384,539 |
| 2024-06-11 | 4.400 | 4.450 | 4.270 | 4.300 | 3.711 | 45,864,980 |
| 2024-06-07 | 4.340 | 4.470 | 4.320 | 4.390 | 3.789 | 56,298,461 |
| 2024-06-06 | 4.310 | 4.340 | 4.290 | 4.320 | 3.728 | 52,898,000 |
| 2024-06-05 | 4.390 | 4.440 | 4.300 | 4.300 | 3.711 | 84,255,797 |
| 2024-06-04 | 4.480 | 4.490 | 4.420 | 4.480 | 3.781 | 79,020,414 |
| 2024-06-03 | 4.480 | 4.560 | 4.460 | 4.480 | 3.781 | 171,477,203 |
| 2024-05-31 | 4.410 | 4.510 | 4.410 | 4.480 | 3.781 | 96,943,938 |
| 2024-05-30 | 4.440 | 4.490 | 4.400 | 4.400 | 3.713 | 42,402,090 |
| 2024-05-29 | 4.480 | 4.490 | 4.440 | 4.450 | 3.756 | 28,154,279 |
| 2024-05-28 | 4.470 | 4.490 | 4.460 | 4.460 | 3.764 | 52,889,898 |
| 2024-05-27 | 4.450 | 4.500 | 4.450 | 4.470 | 3.773 | 61,997,539 |
| 2024-05-24 | 4.430 | 4.460 | 4.410 | 4.440 | 3.747 | 29,060,779 |
| 2024-05-23 | 4.430 | 4.460 | 4.410 | 4.440 | 3.747 | 40,784,633 |
| 2024-05-22 | 4.320 | 4.460 | 4.320 | 4.440 | 3.747 | 63,458,000 |
| 2024-05-21 | 4.340 | 4.360 | 4.290 | 4.320 | 3.646 | 92,882,156 |
| 2024-05-20 | 4.460 | 4.460 | 4.320 | 4.340 | 3.663 | 129,862,094 |
| 2024-05-17 | 4.430 | 4.470 | 4.410 | 4.460 | 3.764 | 46,331,301 |
| 2024-05-16 | 4.430 | 4.480 | 4.400 | 4.410 | 3.722 | 61,860,129 |
| 2024-05-14 | 4.440 | 4.480 | 4.430 | 4.430 | 3.739 | 41,924,207 |
| 2024-05-13 | 4.470 | 4.490 | 4.430 | 4.440 | 3.747 | 55,601,246 |
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.