China Telecom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 4.080 | 4.170 | 4.070 | 4.120 | 3.477 | 99,268,000 |
| 2024-02-07 | 4.030 | 4.130 | 4.030 | 4.080 | 3.443 | 92,362,148 |
| 2024-02-06 | 4.010 | 4.090 | 4.000 | 4.060 | 3.427 | 82,557,914 |
| 2024-02-05 | 4.010 | 4.040 | 3.960 | 4.030 | 3.401 | 76,650,141 |
| 2024-02-02 | 3.990 | 4.040 | 3.970 | 3.990 | 3.367 | 64,366,000 |
| 2024-02-01 | 4.010 | 4.030 | 3.950 | 3.990 | 3.367 | 53,306,000 |
| 2024-01-31 | 4.000 | 4.040 | 3.940 | 4.020 | 3.393 | 60,620,047 |
| 2024-01-30 | 4.000 | 4.040 | 3.970 | 4.010 | 3.384 | 49,523,848 |
| 2024-01-29 | 4.000 | 4.060 | 3.990 | 4.010 | 3.384 | 99,904,977 |
| 2024-01-26 | 4.000 | 4.060 | 3.980 | 4.000 | 3.376 | 92,166,250 |
| 2024-01-25 | 3.870 | 4.060 | 3.860 | 4.000 | 3.376 | 112,672,305 |
| 2024-01-24 | 3.720 | 3.930 | 3.700 | 3.870 | 3.266 | 50,750,000 |
| 2024-01-23 | 3.740 | 3.780 | 3.680 | 3.720 | 3.140 | 58,429,059 |
| 2024-01-22 | 3.820 | 3.850 | 3.690 | 3.730 | 3.148 | 48,559,793 |
| 2024-01-19 | 3.810 | 3.870 | 3.790 | 3.820 | 3.224 | 31,433,000 |
| 2024-01-18 | 3.800 | 3.820 | 3.750 | 3.810 | 3.216 | 33,130,828 |
| 2024-01-17 | 3.910 | 3.910 | 3.770 | 3.810 | 3.216 | 61,049,898 |
| 2024-01-16 | 3.870 | 3.930 | 3.850 | 3.890 | 3.283 | 52,865,793 |
| 2024-01-15 | 3.810 | 3.900 | 3.800 | 3.860 | 3.258 | 73,597,711 |
| 2024-01-12 | 3.770 | 3.810 | 3.770 | 3.810 | 3.216 | 46,498,168 |
| 2024-01-11 | 3.780 | 3.790 | 3.740 | 3.770 | 3.182 | 37,656,301 |
| 2024-01-10 | 3.800 | 3.810 | 3.730 | 3.780 | 3.190 | 48,305,113 |
| 2024-01-09 | 3.810 | 3.840 | 3.780 | 3.810 | 3.216 | 42,607,621 |
| 2024-01-08 | 3.760 | 3.830 | 3.700 | 3.800 | 3.207 | 95,315,742 |
| 2024-01-05 | 3.700 | 3.780 | 3.670 | 3.760 | 3.173 | 63,385,238 |
| 2024-01-04 | 3.730 | 3.750 | 3.660 | 3.700 | 3.123 | 68,656,305 |
| 2024-01-03 | 3.700 | 3.770 | 3.700 | 3.740 | 3.156 | 35,054,566 |
| 2024-01-02 | 3.740 | 3.790 | 3.700 | 3.700 | 3.123 | 62,966,969 |
| 2023-12-29 | 3.660 | 3.760 | 3.650 | 3.740 | 3.156 | 70,982,758 |
| 2023-12-28 | 3.580 | 3.680 | 3.580 | 3.650 | 3.081 | 52,917,480 |
| 2023-12-27 | 3.460 | 3.590 | 3.460 | 3.580 | 3.021 | 60,884,609 |
| 2023-12-22 | 3.480 | 3.500 | 3.420 | 3.460 | 2.920 | 53,085,246 |
| 2023-12-21 | 3.430 | 3.490 | 3.420 | 3.480 | 2.937 | 22,294,830 |
| 2023-12-20 | 3.470 | 3.490 | 3.430 | 3.450 | 2.912 | 40,070,488 |
| 2023-12-19 | 3.530 | 3.530 | 3.430 | 3.460 | 2.920 | 49,679,539 |
| 2023-12-18 | 3.570 | 3.580 | 3.490 | 3.510 | 2.962 | 45,205,480 |
| 2023-12-15 | 3.570 | 3.610 | 3.550 | 3.570 | 3.013 | 24,938,520 |
| 2023-12-14 | 3.540 | 3.580 | 3.540 | 3.560 | 3.005 | 22,510,900 |
| 2023-12-13 | 3.590 | 3.590 | 3.520 | 3.540 | 2.988 | 23,656,000 |
| 2023-12-12 | 3.570 | 3.600 | 3.550 | 3.580 | 3.021 | 29,889,971 |
| 2023-12-11 | 3.580 | 3.610 | 3.540 | 3.560 | 3.005 | 34,175,246 |
| 2023-12-08 | 3.580 | 3.620 | 3.540 | 3.610 | 3.047 | 39,217,602 |
| 2023-12-07 | 3.580 | 3.580 | 3.520 | 3.570 | 3.013 | 31,382,430 |
| 2023-12-06 | 3.530 | 3.600 | 3.510 | 3.570 | 3.013 | 25,932,000 |
| 2023-12-05 | 3.630 | 3.640 | 3.520 | 3.540 | 2.988 | 47,144,398 |
| 2023-12-04 | 3.670 | 3.670 | 3.610 | 3.630 | 3.064 | 34,836,527 |
| 2023-12-01 | 3.620 | 3.680 | 3.610 | 3.640 | 3.072 | 48,047,840 |
| 2023-11-30 | 3.510 | 3.640 | 3.510 | 3.620 | 3.055 | 76,222,711 |
| 2023-11-29 | 3.530 | 3.550 | 3.500 | 3.520 | 2.971 | 28,670,000 |
| 2023-11-28 | 3.560 | 3.570 | 3.510 | 3.530 | 2.979 | 30,204,000 |
| 2023-11-27 | 3.590 | 3.600 | 3.540 | 3.560 | 3.005 | 62,471,871 |
| 2023-11-24 | 3.620 | 3.630 | 3.580 | 3.600 | 3.038 | 46,574,727 |
| 2023-11-23 | 3.580 | 3.630 | 3.580 | 3.610 | 3.047 | 25,508,580 |
| 2023-11-22 | 3.550 | 3.610 | 3.540 | 3.590 | 3.030 | 91,114,656 |
| 2023-11-21 | 3.510 | 3.570 | 3.500 | 3.540 | 2.988 | 53,140,230 |
| 2023-11-20 | 3.470 | 3.530 | 3.450 | 3.500 | 2.954 | 59,425,301 |
| 2023-11-17 | 3.480 | 3.490 | 3.430 | 3.470 | 2.929 | 50,248,801 |
| 2023-11-16 | 3.510 | 3.530 | 3.450 | 3.500 | 2.954 | 32,369,949 |
| 2023-11-15 | 3.470 | 3.520 | 3.460 | 3.510 | 2.962 | 36,219,688 |
| 2023-11-14 | 3.450 | 3.480 | 3.410 | 3.450 | 2.912 | 40,262,000 |
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.