China Telecom historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	4.000	4.000	3.940	3.970	3.216	59,813,727
2023-08-14	3.970	4.010	3.920	3.970	3.216	68,408,492
2023-08-11	3.900	4.010	3.890	3.980	3.224	59,595,633
2023-08-10	3.930	3.990	3.860	3.890	3.151	135,161,594
2023-08-09	3.940	3.970	3.910	3.920	3.176	44,814,359
2023-08-08	3.900	3.940	3.880	3.930	3.184	28,209,211
2023-08-07	3.940	3.950	3.890	3.910	3.167	35,682,840
2023-08-04	3.920	4.030	3.920	3.930	3.184	60,177,199
2023-08-03	3.940	3.960	3.900	3.920	3.176	61,529,289
2023-08-02	3.980	4.000	3.880	3.940	3.192	53,222,090
2023-08-01	4.000	4.040	3.980	3.980	3.224	57,714,609
2023-07-31	4.080	4.090	3.930	4.000	3.240	156,226,406
2023-07-28	4.140	4.160	4.000	4.060	3.289	131,626,000
2023-07-27	4.160	4.180	4.130	4.160	3.370	87,753,367
2023-07-26	4.140	4.180	4.120	4.160	3.370	60,950,770
2023-07-25	4.120	4.150	4.100	4.120	3.338	81,108,383
2023-07-24	4.070	4.130	4.050	4.080	3.305	78,100,719
2023-07-21	4.080	4.120	4.040	4.090	3.313	80,491,672
2023-07-20	4.020	4.110	4.010	4.030	3.265	119,166,797
2023-07-19	3.920	4.030	3.910	4.000	3.240	82,544,125
2023-07-18	3.930	3.980	3.890	3.940	3.192	43,061,500
2023-07-14	3.780	4.000	3.750	3.940	3.192	129,636,305
2023-07-13	3.740	3.790	3.740	3.770	3.054	52,694,441
2023-07-12	3.780	3.800	3.690	3.730	3.022	64,109,230
2023-07-11	3.820	3.860	3.760	3.780	3.062	35,801,367
2023-07-10	3.820	3.880	3.800	3.820	3.095	33,531,211
2023-07-07	3.790	3.820	3.740	3.820	3.095	21,427,320
2023-07-06	3.850	3.860	3.770	3.810	3.086	23,090,801
2023-07-05	3.860	3.890	3.810	3.820	3.095	24,480,000
2023-07-04	3.830	3.850	3.790	3.840	3.111	33,488,141
2023-07-03	3.770	3.830	3.730	3.800	3.078	69,020,461
2023-06-30	3.730	3.780	3.710	3.750	3.038	47,453,520
2023-06-29	3.690	3.740	3.620	3.730	3.022	43,606,922
2023-06-28	3.720	3.730	3.650	3.680	2.981	56,422,000
2023-06-27	3.700	3.790	3.680	3.710	3.005	53,510,000
2023-06-26	3.680	3.740	3.680	3.700	2.997	26,860,631
2023-06-23	3.780	3.780	3.670	3.700	2.997	24,438,230
2023-06-21	3.850	3.870	3.730	3.780	3.062	82,513,922
2023-06-20	3.940	3.940	3.840	3.870	3.135	48,501,594
2023-06-19	3.890	3.940	3.860	3.930	3.184	61,725,047
2023-06-16	3.890	3.940	3.860	3.880	3.143	71,612,031
2023-06-15	3.870	3.910	3.800	3.870	3.135	76,987,352
2023-06-14	4.000	4.000	3.810	3.870	3.135	152,309,797
2023-06-13	4.010	4.050	3.920	3.990	3.232	44,063,406
2023-06-12	4.050	4.100	4.010	4.030	3.265	29,682,230
2023-06-09	3.940	4.080	3.930	4.050	3.281	45,486,699
2023-06-08	3.920	3.960	3.880	3.940	3.192	23,260,000
2023-06-07	3.990	4.000	3.910	3.930	3.184	19,749,070
2023-06-06	3.980	4.010	3.930	3.960	3.208	32,304,230
2023-06-05	3.960	4.000	3.930	3.960	3.208	23,597,100
2023-06-02	3.950	4.010	3.920	3.940	3.192	65,847,781
2023-06-01	3.890	3.960	3.850	3.910	3.167	50,929,992
2023-05-31	3.950	3.980	3.840	3.890	3.151	67,882,570
2023-05-30	3.970	4.040	3.940	4.030	3.196	68,151,312
2023-05-29	3.980	4.090	3.920	3.960	3.140	89,542,656
2023-05-25	4.010	4.040	3.910	3.970	3.148	91,830,383
2023-05-24	4.100	4.110	3.980	4.040	3.204	59,646,113
2023-05-23	4.190	4.200	4.080	4.110	3.259	38,756,969
2023-05-22	4.170	4.280	4.140	4.170	3.307	50,611,688
2023-05-19	4.130	4.180	4.070	4.150	3.291	54,168,801

← NewerPage 14 of 21 · 1,229 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.