China Telecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	2.860	2.880	2.850	2.860	2.156	48,019,246
2022-08-23	2.880	2.900	2.850	2.860	2.156	59,397,289
2022-08-22	2.910	2.920	2.890	2.900	2.186	51,126,680
2022-08-19	2.910	2.930	2.890	2.920	2.201	36,811,781
2022-08-18	2.890	2.930	2.880	2.900	2.186	54,621,969
2022-08-17	2.860	2.890	2.810	2.890	2.178	86,989,922
2022-08-16	2.860	2.880	2.840	2.860	2.156	42,402,000
2022-08-15	2.840	2.870	2.830	2.850	2.148	97,001,398
2022-08-12	2.880	2.880	2.830	2.850	2.148	79,184,078
2022-08-11	2.800	2.840	2.790	2.830	2.133	75,831,883
2022-08-10	2.750	2.810	2.730	2.800	2.111	86,934,336
2022-08-09	2.720	2.770	2.700	2.760	2.080	64,036,699
2022-08-08	2.690	2.700	2.670	2.690	2.028	23,338,000
2022-08-05	2.690	2.710	2.670	2.690	2.028	28,306,551
2022-08-04	2.650	2.700	2.650	2.700	2.035	55,308,301
2022-08-03	2.640	2.670	2.630	2.650	1.998	40,028,992
2022-08-02	2.680	2.690	2.630	2.660	2.005	104,046,203
2022-08-01	2.700	2.720	2.690	2.700	2.035	26,729,180
2022-07-29	2.710	2.710	2.680	2.700	2.035	24,822,000
2022-07-28	2.720	2.730	2.680	2.700	2.035	52,299,738
2022-07-27	2.740	2.750	2.710	2.720	2.050	17,032,000
2022-07-26	2.720	2.760	2.710	2.740	2.065	15,254,000
2022-07-25	2.710	2.730	2.700	2.720	2.050	21,817,000
2022-07-22	2.740	2.750	2.700	2.730	2.058	26,750,180
2022-07-21	2.770	2.790	2.710	2.740	2.065	46,270,000
2022-07-20	2.780	2.810	2.770	2.770	2.088	37,668,367
2022-07-19	2.770	2.780	2.750	2.770	2.088	25,776,301
2022-07-18	2.730	2.800	2.720	2.770	2.088	51,556,000
2022-07-15	2.720	2.730	2.710	2.720	2.050	46,833,922
2022-07-14	2.750	2.750	2.700	2.730	2.058	31,420,859
2022-07-13	2.750	2.760	2.720	2.730	2.058	24,428,859
2022-07-12	2.700	2.770	2.700	2.740	2.065	68,221,648
2022-07-11	2.670	2.720	2.670	2.700	2.035	65,404,008
2022-07-08	2.700	2.710	2.650	2.670	2.013	45,054,102
2022-07-07	2.660	2.700	2.650	2.700	2.035	30,316,420
2022-07-06	2.670	2.680	2.640	2.660	2.005	29,156,600
2022-07-05	2.670	2.690	2.650	2.670	2.013	67,156,688
2022-07-04	2.690	2.690	2.640	2.660	2.005	46,994,059
2022-06-30	2.660	2.680	2.640	2.670	2.013	52,788,207
2022-06-29	2.680	2.700	2.640	2.660	2.005	67,948,898
2022-06-28	2.670	2.690	2.670	2.680	2.020	42,747,688
2022-06-27	2.690	2.710	2.650	2.660	2.005	104,189,102
2022-06-24	2.690	2.710	2.650	2.680	2.020	57,832,820
2022-06-23	2.690	2.720	2.670	2.690	2.028	39,870,000
2022-06-22	2.720	2.720	2.670	2.680	2.020	31,946,490
2022-06-21	2.680	2.730	2.680	2.710	2.043	33,403,578
2022-06-20	2.680	2.700	2.660	2.680	2.020	44,568,602
2022-06-17	2.670	2.710	2.660	2.680	2.020	31,464,061
2022-06-16	2.720	2.730	2.650	2.670	2.013	49,528,680
2022-06-15	2.690	2.740	2.690	2.700	2.035	52,638,680
2022-06-14	2.690	2.710	2.680	2.690	2.028	46,107,500
2022-06-13	2.740	2.750	2.680	2.700	2.035	48,024,328
2022-06-10	2.770	2.770	2.730	2.760	2.080	47,793,566
2022-06-09	2.750	2.780	2.740	2.770	2.088	25,595,680
2022-06-08	2.750	2.790	2.730	2.760	2.080	110,563,797
2022-06-07	2.780	2.800	2.740	2.750	2.073	46,185,180
2022-06-06	2.780	2.820	2.750	2.770	2.088	50,949,441
2022-06-02	2.760	2.780	2.760	2.770	2.088	36,413,680
2022-06-01	2.790	2.800	2.760	2.780	2.095	60,130,738
2022-05-31	2.840	2.840	2.770	2.790	2.103	114,062,094

← NewerPage 18 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.