China Telecom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 4.350 | 4.550 | 4.350 | 4.470 | 3.773 | 131,649,906 |
| 2024-05-09 | 4.340 | 4.390 | 4.310 | 4.320 | 3.646 | 70,456,625 |
| 2024-05-08 | 4.260 | 4.340 | 4.250 | 4.330 | 3.654 | 66,534,109 |
| 2024-05-07 | 4.260 | 4.300 | 4.240 | 4.260 | 3.595 | 71,666,320 |
| 2024-05-06 | 4.210 | 4.270 | 4.160 | 4.250 | 3.587 | 166,334,000 |
| 2024-05-03 | 4.260 | 4.280 | 4.180 | 4.200 | 3.545 | 49,302,719 |
| 2024-05-02 | 4.300 | 4.320 | 4.240 | 4.260 | 3.595 | 20,861,400 |
| 2024-04-30 | 4.300 | 4.350 | 4.270 | 4.320 | 3.646 | 57,096,031 |
| 2024-04-29 | 4.420 | 4.430 | 4.270 | 4.310 | 3.638 | 110,087,508 |
| 2024-04-26 | 4.440 | 4.460 | 4.400 | 4.400 | 3.713 | 68,412,711 |
| 2024-04-25 | 4.420 | 4.450 | 4.390 | 4.440 | 3.747 | 24,838,301 |
| 2024-04-24 | 4.380 | 4.420 | 4.340 | 4.420 | 3.730 | 48,022,770 |
| 2024-04-23 | 4.450 | 4.460 | 4.330 | 4.390 | 3.705 | 62,133,781 |
| 2024-04-22 | 4.440 | 4.500 | 4.440 | 4.450 | 3.756 | 39,267,980 |
| 2024-04-19 | 4.440 | 4.490 | 4.390 | 4.440 | 3.747 | 35,283,594 |
| 2024-04-18 | 4.510 | 4.550 | 4.430 | 4.450 | 3.756 | 49,289,801 |
| 2024-04-17 | 4.330 | 4.560 | 4.330 | 4.520 | 3.815 | 186,552,297 |
| 2024-04-16 | 4.310 | 4.410 | 4.300 | 4.360 | 3.680 | 162,554,891 |
| 2024-04-15 | 4.230 | 4.360 | 4.220 | 4.340 | 3.663 | 92,944,336 |
| 2024-04-12 | 4.250 | 4.300 | 4.240 | 4.250 | 3.587 | 52,635,020 |
| 2024-04-11 | 4.220 | 4.300 | 4.210 | 4.280 | 3.612 | 53,180,859 |
| 2024-04-10 | 4.190 | 4.260 | 4.180 | 4.240 | 3.578 | 78,502,195 |
| 2024-04-09 | 4.180 | 4.210 | 4.170 | 4.180 | 3.528 | 38,083,320 |
| 2024-04-08 | 4.110 | 4.190 | 4.100 | 4.180 | 3.528 | 38,697,512 |
| 2024-04-05 | 4.160 | 4.160 | 4.090 | 4.100 | 3.460 | 10,598,500 |
| 2024-04-03 | 4.140 | 4.190 | 4.120 | 4.160 | 3.511 | 47,517,688 |
| 2024-04-02 | 4.210 | 4.210 | 4.120 | 4.130 | 3.486 | 82,844,953 |
| 2024-03-28 | 4.090 | 4.200 | 4.090 | 4.190 | 3.536 | 77,345,719 |
| 2024-03-27 | 4.100 | 4.110 | 4.020 | 4.090 | 3.452 | 60,943,121 |
| 2024-03-26 | 4.110 | 4.120 | 4.090 | 4.100 | 3.460 | 41,748,898 |
| 2024-03-25 | 4.050 | 4.120 | 4.020 | 4.090 | 3.452 | 59,730,000 |
| 2024-03-22 | 4.060 | 4.100 | 3.990 | 4.060 | 3.427 | 100,813,508 |
| 2024-03-21 | 4.000 | 4.100 | 4.000 | 4.070 | 3.435 | 111,866,305 |
| 2024-03-20 | 3.940 | 4.050 | 3.940 | 4.000 | 3.376 | 184,368,797 |
| 2024-03-19 | 3.920 | 3.950 | 3.880 | 3.940 | 3.325 | 101,113,797 |
| 2024-03-18 | 3.870 | 3.950 | 3.870 | 3.910 | 3.300 | 67,929,055 |
| 2024-03-15 | 3.950 | 3.960 | 3.860 | 3.890 | 3.283 | 91,477,359 |
| 2024-03-14 | 3.950 | 3.970 | 3.920 | 3.950 | 3.334 | 69,538,039 |
| 2024-03-13 | 3.930 | 3.970 | 3.880 | 3.950 | 3.334 | 88,671,078 |
| 2024-03-12 | 4.050 | 4.050 | 3.900 | 3.930 | 3.317 | 211,252,500 |
| 2024-03-11 | 4.070 | 4.130 | 4.020 | 4.030 | 3.401 | 69,823,562 |
| 2024-03-08 | 4.070 | 4.100 | 3.990 | 4.060 | 3.427 | 137,639,500 |
| 2024-03-07 | 4.070 | 4.100 | 4.050 | 4.060 | 3.427 | 68,484,688 |
| 2024-03-06 | 4.070 | 4.110 | 4.020 | 4.070 | 3.435 | 86,072,195 |
| 2024-03-05 | 4.150 | 4.190 | 4.060 | 4.070 | 3.435 | 77,080,977 |
| 2024-03-04 | 4.150 | 4.230 | 4.130 | 4.150 | 3.502 | 112,168,602 |
| 2024-03-01 | 4.140 | 4.180 | 4.090 | 4.150 | 3.502 | 89,035,953 |
| 2024-02-29 | 4.270 | 4.300 | 4.130 | 4.170 | 3.519 | 137,224,297 |
| 2024-02-28 | 4.300 | 4.310 | 4.210 | 4.280 | 3.612 | 74,988,469 |
| 2024-02-27 | 4.270 | 4.310 | 4.200 | 4.300 | 3.629 | 73,109,398 |
| 2024-02-26 | 4.310 | 4.310 | 4.240 | 4.270 | 3.604 | 71,621,711 |
| 2024-02-23 | 4.380 | 4.400 | 4.270 | 4.300 | 3.629 | 87,160,930 |
| 2024-02-22 | 4.250 | 4.410 | 4.230 | 4.390 | 3.705 | 148,615,297 |
| 2024-02-21 | 4.210 | 4.320 | 4.200 | 4.230 | 3.570 | 85,097,281 |
| 2024-02-20 | 4.150 | 4.250 | 4.130 | 4.210 | 3.553 | 114,009,508 |
| 2024-02-19 | 4.020 | 4.160 | 3.990 | 4.150 | 3.502 | 153,268,000 |
| 2024-02-16 | 4.000 | 4.040 | 3.960 | 3.990 | 3.367 | 44,594,199 |
| 2024-02-15 | 4.050 | 4.050 | 4.000 | 4.000 | 3.376 | 11,986,110 |
| 2024-02-14 | 4.070 | 4.070 | 4.020 | 4.050 | 3.418 | 11,873,850 |
| 2024-02-09 | 4.140 | 4.140 | 4.070 | 4.090 | 3.452 | 17,516,000 |
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.