China Telecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	2.930	2.930	2.860	2.910	2.308	60,412,449
2022-11-17	2.850	2.950	2.840	2.930	2.324	70,800,031
2022-11-16	2.870	2.890	2.850	2.860	2.268	22,090,000
2022-11-15	2.850	2.890	2.830	2.870	2.276	36,506,059
2022-11-14	2.810	2.880	2.800	2.840	2.252	63,113,961
2022-11-11	2.810	2.860	2.780	2.800	2.220	75,495,320
2022-11-10	2.790	2.800	2.760	2.770	2.197	26,282,551
2022-11-09	2.800	2.820	2.770	2.790	2.212	41,370,879
2022-11-08	2.800	2.820	2.780	2.790	2.212	16,235,850
2022-11-07	2.800	2.840	2.780	2.790	2.212	38,348,594
2022-11-04	2.810	2.850	2.790	2.800	2.220	69,482,766
2022-11-03	2.800	2.840	2.780	2.810	2.228	57,425,379
2022-11-02	2.760	2.790	2.750	2.760	2.189	20,828,000
2022-11-01	2.750	2.800	2.740	2.760	2.189	52,430,359
2022-10-31	2.810	2.810	2.730	2.750	2.181	49,319,887
2022-10-28	2.800	2.860	2.730	2.780	2.205	49,980,199
2022-10-27	2.780	2.850	2.780	2.810	2.228	34,969,230
2022-10-26	2.780	2.810	2.750	2.780	2.205	28,545,131
2022-10-25	2.760	2.790	2.690	2.760	2.189	102,034,203
2022-10-24	2.880	2.890	2.750	2.780	2.205	147,077,906
2022-10-21	2.860	2.900	2.840	2.880	2.284	61,216,352
2022-10-20	2.940	2.950	2.890	2.910	2.308	31,782,270
2022-10-19	2.900	2.960	2.900	2.950	2.339	62,620,102
2022-10-18	2.910	2.930	2.890	2.910	2.308	38,029,762
2022-10-17	2.880	2.920	2.860	2.910	2.308	53,490,047
2022-10-14	2.900	2.920	2.880	2.890	2.292	74,983,133
2022-10-13	2.840	2.890	2.830	2.880	2.284	60,377,219
2022-10-12	2.810	2.900	2.810	2.840	2.252	103,365,797
2022-10-11	2.830	2.860	2.810	2.830	2.244	31,005,570
2022-10-10	2.800	2.850	2.790	2.830	2.244	91,740,328
2022-10-07	2.820	2.840	2.800	2.810	2.228	38,332,000
2022-10-06	2.800	2.830	2.790	2.820	2.236	11,164,000
2022-10-05	2.790	2.830	2.790	2.800	2.220	27,415,141
2022-10-03	2.760	2.790	2.720	2.770	2.197	17,016,551
2022-09-30	2.720	2.790	2.710	2.750	2.181	36,507,000
2022-09-29	2.750	2.780	2.700	2.720	2.157	35,327,152
2022-09-28	2.810	2.830	2.700	2.740	2.173	96,670,000
2022-09-27	2.820	2.850	2.790	2.810	2.228	135,008,500
2022-09-26	2.910	2.920	2.820	2.830	2.244	130,848,000
2022-09-23	2.820	2.960	2.820	2.920	2.316	163,310,297
2022-09-22	2.780	2.840	2.770	2.820	2.236	93,851,406
2022-09-21	2.810	2.830	2.790	2.800	2.220	48,273,168
2022-09-20	2.810	2.840	2.800	2.820	2.236	37,112,047
2022-09-19	2.790	2.840	2.780	2.810	2.228	56,092,000
2022-09-16	2.780	2.830	2.780	2.800	2.220	48,920,953
2022-09-15	2.790	2.810	2.760	2.790	2.212	57,044,000
2022-09-14	2.780	2.800	2.760	2.780	2.205	59,359,539
2022-09-13	2.780	2.880	2.780	2.800	2.220	78,181,328
2022-09-09	2.690	2.810	2.690	2.770	2.197	88,424,797
2022-09-08	2.660	2.710	2.660	2.690	2.133	30,512,000
2022-09-07	2.660	2.660	2.640	2.660	2.109	26,635,930
2022-09-06	2.670	2.690	2.640	2.660	2.109	53,122,000
2022-09-05	2.650	2.680	2.640	2.660	2.109	36,124,352
2022-09-02	2.630	2.670	2.620	2.650	2.101	43,521,262
2022-09-01	2.680	2.690	2.620	2.630	2.086	164,602,891
2022-08-31	2.700	2.710	2.660	2.680	2.125	113,772,602
2022-08-30	2.840	2.860	2.820	2.820	2.126	124,076,000
2022-08-29	2.860	2.880	2.840	2.850	2.148	71,117,102
2022-08-26	2.860	2.870	2.840	2.860	2.156	41,285,672
2022-08-25	2.850	2.870	2.850	2.860	2.156	45,662,000

← NewerPage 17 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.