China Telecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	3.930	4.200	3.930	4.080	3.235	216,191,297
2023-02-17	4.000	4.040	3.900	3.930	3.117	85,800,414
2023-02-16	3.920	4.180	3.890	4.010	3.180	329,184,094
2023-02-15	3.840	3.970	3.830	3.900	3.093	171,939,812
2023-02-14	3.830	3.860	3.790	3.840	3.045	57,247,246
2023-02-13	3.780	3.870	3.780	3.830	3.037	62,063,781
2023-02-10	3.870	3.920	3.800	3.820	3.029	67,163,609
2023-02-09	3.820	3.940	3.800	3.890	3.085	84,328,656
2023-02-08	3.900	3.900	3.820	3.860	3.061	81,777,609
2023-02-07	3.960	3.990	3.800	3.910	3.101	109,312,703
2023-02-06	3.880	3.990	3.830	3.950	3.132	137,213,406
2023-02-03	3.860	3.960	3.780	3.930	3.117	107,272,703
2023-02-02	3.890	4.000	3.870	3.890	3.085	140,417,203
2023-02-01	3.850	3.910	3.770	3.870	3.069	154,141,797
2023-01-31	3.820	3.880	3.760	3.860	3.061	124,697,508
2023-01-30	3.770	4.020	3.760	3.850	3.053	161,589,797
2023-01-27	3.670	3.800	3.670	3.760	2.982	81,105,797
2023-01-26	3.720	3.730	3.580	3.680	2.918	53,407,738
2023-01-20	3.460	3.740	3.440	3.730	2.958	122,808,203
2023-01-19	3.480	3.480	3.420	3.460	2.744	16,940,340
2023-01-18	3.450	3.510	3.390	3.480	2.760	80,548,961
2023-01-17	3.470	3.490	3.390	3.450	2.736	59,662,941
2023-01-16	3.490	3.540	3.440	3.470	2.752	64,859,566
2023-01-13	3.380	3.490	3.380	3.470	2.752	91,689,891
2023-01-12	3.290	3.400	3.290	3.370	2.672	79,446,258
2023-01-11	3.290	3.340	3.270	3.290	2.609	50,408,660
2023-01-10	3.250	3.300	3.240	3.250	2.577	37,301,793
2023-01-09	3.240	3.310	3.220	3.240	2.569	66,199,359
2023-01-06	3.210	3.260	3.190	3.220	2.553	72,293,883
2023-01-05	3.260	3.380	3.210	3.210	2.546	99,888,203
2023-01-04	3.210	3.290	3.210	3.260	2.585	113,878,602
2023-01-03	3.080	3.230	3.070	3.190	2.530	111,506,000
2022-12-30	3.040	3.070	2.980	3.070	2.435	140,530,000
2022-12-29	3.170	3.170	3.020	3.020	2.395	152,257,594
2022-12-28	3.300	3.320	3.150	3.170	2.514	98,234,000
2022-12-23	3.220	3.320	3.210	3.290	2.609	74,678,000
2022-12-22	3.180	3.240	3.180	3.210	2.546	36,484,000
2022-12-21	3.050	3.190	3.050	3.180	2.522	55,930,441
2022-12-20	3.100	3.110	3.030	3.030	2.403	55,874,000
2022-12-19	3.140	3.150	3.050	3.100	2.458	83,688,891
2022-12-16	3.200	3.200	3.130	3.140	2.490	83,967,477
2022-12-15	3.240	3.270	3.190	3.190	2.530	66,203,500
2022-12-14	3.270	3.310	3.230	3.250	2.577	61,188,898
2022-12-13	3.280	3.300	3.250	3.270	2.593	44,226,219
2022-12-12	3.190	3.290	3.170	3.280	2.601	78,451,086
2022-12-09	3.190	3.220	3.090	3.200	2.538	121,620,398
2022-12-08	3.200	3.280	3.170	3.170	2.514	75,872,703
2022-12-07	3.310	3.350	3.180	3.190	2.530	96,327,906
2022-12-06	3.250	3.300	3.220	3.300	2.617	77,016,516
2022-12-05	3.170	3.350	3.140	3.270	2.593	164,786,094
2022-12-02	3.120	3.190	3.090	3.130	2.482	56,276,801
2022-12-01	3.210	3.360	3.120	3.120	2.474	137,383,594
2022-11-30	3.090	3.280	3.080	3.180	2.522	219,694,500
2022-11-29	3.070	3.130	3.060	3.080	2.442	106,728,492
2022-11-28	3.030	3.110	2.970	3.070	2.435	82,168,305
2022-11-25	2.960	3.130	2.960	3.080	2.442	156,505,703
2022-11-24	2.960	3.000	2.940	2.960	2.347	48,442,000
2022-11-23	3.000	3.060	2.940	2.940	2.331	87,721,539
2022-11-22	2.880	3.070	2.870	2.970	2.355	187,427,203
2022-11-21	2.900	2.910	2.860	2.890	2.292	51,827,352

← NewerPage 16 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.