China Telecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	2.990	3.040	2.990	3.020	2.128	77,687,078
2022-05-27	3.010	3.040	2.970	3.010	2.121	83,377,938
2022-05-26	2.990	3.020	2.970	3.010	2.121	75,864,531
2022-05-25	2.900	3.020	2.890	3.000	2.114	185,328,406
2022-05-24	2.880	2.910	2.870	2.900	2.043	124,702,203
2022-05-23	2.870	2.920	2.850	2.880	2.029	89,524,781
2022-05-20	2.860	2.900	2.850	2.870	2.022	77,742,305
2022-05-19	2.820	2.890	2.820	2.870	2.022	75,837,078
2022-05-18	2.800	2.880	2.790	2.870	2.022	82,751,078
2022-05-17	2.760	2.820	2.740	2.800	1.973	127,571,203
2022-05-16	2.800	2.820	2.750	2.760	1.945	83,286,734
2022-05-13	2.780	2.810	2.750	2.770	1.952	93,643,648
2022-05-12	2.780	2.780	2.730	2.770	1.952	83,553,422
2022-05-11	2.790	2.820	2.770	2.780	1.959	85,174,242
2022-05-10	2.760	2.810	2.740	2.810	1.980	106,081,695
2022-05-06	2.830	2.840	2.800	2.820	1.987	101,816,094
2022-05-05	2.920	2.930	2.850	2.860	2.015	141,467,203
2022-05-04	2.920	2.920	2.880	2.910	2.050	54,060,191
2022-05-03	2.950	2.970	2.910	2.930	2.064	32,640,170
2022-04-29	2.950	2.960	2.910	2.950	2.078	54,590,121
2022-04-28	2.880	2.960	2.870	2.940	2.071	74,471,023
2022-04-27	2.850	2.890	2.830	2.870	2.022	119,664,305
2022-04-26	2.910	2.910	2.860	2.870	2.022	158,149,797
2022-04-25	2.990	2.990	2.890	2.900	2.043	143,763,109
2022-04-22	2.960	3.030	2.950	3.020	2.128	80,405,664
2022-04-21	3.090	3.100	2.950	3.000	2.114	200,658,703
2022-04-20	3.100	3.110	3.060	3.080	2.170	74,459,391
2022-04-19	3.110	3.120	3.090	3.100	2.184	38,713,328
2022-04-14	3.090	3.150	3.080	3.120	2.198	102,183,602
2022-04-13	3.070	3.100	3.050	3.070	2.163	84,039,844
2022-04-12	3.050	3.080	3.050	3.060	2.156	47,617,090
2022-04-11	3.090	3.090	3.040	3.060	2.156	91,695,508
2022-04-08	3.090	3.110	3.060	3.110	2.191	95,647,641
2022-04-07	3.100	3.160	3.080	3.090	2.177	95,674,492
2022-04-06	3.110	3.160	3.070	3.130	2.205	86,790,000
2022-04-04	3.110	3.150	3.100	3.110	2.191	35,057,480
2022-04-01	3.060	3.130	3.060	3.090	2.177	40,290,191
2022-03-31	3.070	3.100	3.050	3.100	2.184	18,299,020
2022-03-30	3.100	3.110	3.050	3.070	2.163	113,724,797
2022-03-29	3.110	3.160	3.080	3.100	2.184	88,599,969
2022-03-28	3.090	3.130	3.060	3.120	2.198	72,273,273
2022-03-25	3.150	3.200	3.100	3.120	2.198	77,579,750
2022-03-24	3.100	3.220	3.070	3.140	2.212	199,860,891
2022-03-23	3.100	3.120	3.060	3.100	2.184	92,308,094
2022-03-22	2.980	3.100	2.980	3.080	2.170	100,395,508
2022-03-21	3.050	3.060	2.970	2.990	2.107	93,190,656
2022-03-18	2.980	3.040	2.940	3.030	2.135	169,015,109
2022-03-17	2.940	2.980	2.910	2.950	2.078	111,510,703
2022-03-16	2.800	2.910	2.780	2.880	2.029	131,589,594
2022-03-15	2.830	2.860	2.720	2.760	1.945	221,677,203
2022-03-14	2.980	2.980	2.850	2.870	2.022	117,120,203
2022-03-11	2.900	2.940	2.860	2.930	2.064	82,863,320
2022-03-10	2.910	2.950	2.910	2.940	2.071	63,061,633
2022-03-09	2.900	2.930	2.820	2.890	2.036	80,211,914
2022-03-08	2.930	2.970	2.880	2.910	2.050	89,633,766
2022-03-07	2.980	3.000	2.950	2.950	2.078	84,559,055
2022-03-04	3.020	3.040	2.980	3.030	2.135	45,338,320
2022-03-03	3.000	3.100	2.930	3.060	2.156	46,624,551
2022-03-02	3.020	3.020	2.980	2.990	2.107	42,398,039
2022-03-01	2.990	3.050	2.960	3.030	2.135	49,780,359

← NewerPage 19 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.