China Telecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	4.090	4.210	4.090	4.140	3.283	68,231,250
2023-05-17	4.200	4.200	4.050	4.070	3.228	141,324,891
2023-05-16	4.290	4.300	4.170	4.220	3.346	47,462,527
2023-05-15	4.270	4.370	4.120	4.270	3.386	138,818,703
2023-05-12	4.370	4.400	4.210	4.270	3.386	89,052,180
2023-05-11	4.430	4.440	4.320	4.380	3.473	64,547,969
2023-05-10	4.450	4.490	4.380	4.430	3.513	55,820,129
2023-05-09	4.500	4.570	4.400	4.430	3.513	71,143,531
2023-05-08	4.410	4.580	4.390	4.510	3.576	121,081,797
2023-05-05	4.350	4.520	4.320	4.380	3.473	96,522,516
2023-05-04	4.290	4.370	4.280	4.350	3.450	71,236,445
2023-05-03	4.310	4.330	4.250	4.300	3.410	22,614,170
2023-05-02	4.360	4.410	4.320	4.340	3.442	11,554,210
2023-04-28	4.280	4.390	4.280	4.350	3.450	63,611,168
2023-04-27	4.230	4.290	4.200	4.270	3.386	42,437,160
2023-04-26	4.200	4.270	4.180	4.230	3.354	62,364,398
2023-04-25	4.300	4.320	4.220	4.230	3.354	53,777,527
2023-04-24	4.300	4.400	4.250	4.320	3.426	51,776,238
2023-04-21	4.360	4.460	4.300	4.330	3.434	70,706,141
2023-04-20	4.300	4.370	4.270	4.340	3.442	60,353,941
2023-04-19	4.420	4.430	4.290	4.290	3.402	67,809,961
2023-04-18	4.460	4.490	4.410	4.410	3.497	82,761,609
2023-04-17	4.350	4.540	4.350	4.470	3.545	162,984,000
2023-04-14	4.340	4.450	4.300	4.360	3.457	63,171,961
2023-04-13	4.340	4.410	4.280	4.310	3.418	105,554,305
2023-04-12	4.250	4.450	4.200	4.350	3.450	168,128,703
2023-04-11	4.310	4.350	4.180	4.270	3.386	127,921,508
2023-04-06	4.320	4.410	4.300	4.360	3.457	89,396,109
2023-04-04	4.200	4.400	4.160	4.360	3.457	176,021,703
2023-04-03	4.140	4.280	4.140	4.180	3.315	128,766,492
2023-03-31	4.050	4.190	4.000	4.170	3.307	143,058,500
2023-03-30	4.050	4.110	4.010	4.050	3.212	113,551,102
2023-03-29	4.000	4.120	3.910	4.090	3.243	152,792,094
2023-03-28	4.040	4.060	3.950	3.980	3.156	131,344,891
2023-03-27	4.100	4.150	3.960	4.000	3.172	162,958,594
2023-03-24	4.200	4.200	4.020	4.060	3.220	212,716,406
2023-03-23	4.100	4.230	4.070	4.160	3.299	272,819,719
2023-03-22	4.140	4.300	4.130	4.210	3.339	177,218,500
2023-03-21	4.180	4.200	4.050	4.140	3.283	205,878,000
2023-03-20	4.350	4.420	4.050	4.150	3.291	234,801,406
2023-03-17	4.330	4.410	4.270	4.330	3.434	157,387,203
2023-03-16	4.310	4.380	4.220	4.270	3.386	122,063,797
2023-03-15	4.450	4.490	4.250	4.370	3.465	122,754,703
2023-03-14	4.470	4.510	4.310	4.420	3.505	161,617,203
2023-03-13	4.250	4.530	4.210	4.480	3.553	260,155,500
2023-03-10	4.350	4.520	4.180	4.210	3.339	225,028,094
2023-03-09	4.240	4.440	4.180	4.420	3.505	210,364,703
2023-03-08	4.100	4.300	4.080	4.250	3.370	130,762,398
2023-03-07	4.290	4.350	4.070	4.130	3.275	170,353,297
2023-03-06	4.220	4.390	4.220	4.300	3.410	156,267,500
2023-03-03	4.260	4.350	4.180	4.220	3.346	184,996,188
2023-03-02	4.160	4.330	4.140	4.230	3.354	178,041,906
2023-03-01	3.950	4.280	3.930	4.180	3.315	348,376,375
2023-02-28	3.900	4.010	3.880	3.910	3.101	235,164,094
2023-02-27	3.910	3.940	3.750	3.810	3.021	176,067,703
2023-02-24	3.910	3.980	3.870	3.900	3.093	96,671,602
2023-02-23	4.060	4.140	3.880	3.910	3.101	145,981,406
2023-02-22	4.100	4.100	3.970	4.030	3.196	90,882,562
2023-02-21	4.120	4.170	4.070	4.100	3.251	118,418,703
2023-02-20	3.930	4.200	3.930	4.080	3.235	216,191,297

← NewerPage 15 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.