China Telecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	4.580	4.690	4.580	4.640	4.465	54,508,590
2026-07-22	4.680	4.690	4.520	4.580	4.407	85,994,047
2026-07-21	4.740	4.740	4.670	4.670	4.494	33,309,195
2026-07-20	4.650	4.740	4.630	4.720	4.542	47,998,812
2026-07-17	4.640	4.700	4.570	4.630	4.455	71,963,742
2026-07-16	4.610	4.690	4.610	4.640	4.465	34,202,133
2026-07-15	4.630	4.660	4.590	4.620	4.446	29,404,461
2026-07-14	4.570	4.640	4.530	4.630	4.455	70,032,000
2026-07-13	4.540	4.580	4.480	4.570	4.398	29,654,971
2026-07-10	4.530	4.560	4.500	4.520	4.350	25,990,977
2026-07-09	4.510	4.620	4.480	4.520	4.350	47,842,000
2026-07-08	4.400	4.570	4.400	4.530	4.359	57,321,062
2026-07-07	4.430	4.480	4.370	4.390	4.224	41,477,086
2026-07-06	4.370	4.450	4.340	4.410	4.244	47,390,566
2026-07-03	4.350	4.410	4.340	4.370	4.205	54,307,672
2026-07-02	4.280	4.350	4.250	4.350	4.186	63,574,453
2026-06-30	4.400	4.420	4.250	4.270	4.109	78,699,391
2026-06-29	4.350	4.460	4.320	4.390	4.224	86,231,289
2026-06-26	4.300	4.400	4.240	4.350	4.186	133,256,625
2026-06-25	4.300	4.350	4.260	4.300	4.138	66,515,016
2026-06-24	4.340	4.390	4.290	4.310	4.147	108,204,945
2026-06-23	4.500	4.520	4.300	4.350	4.186	181,029,828
2026-06-22	4.560	4.580	4.440	4.480	4.311	117,749,945
2026-06-18	4.700	4.700	4.510	4.560	4.388	124,313,906
2026-06-17	4.800	4.840	4.690	4.710	4.532	67,069,203
2026-06-16	4.890	4.910	4.740	4.800	4.619	106,196,492
2026-06-15	4.920	4.980	4.860	4.870	4.686	80,042,484
2026-06-12	5.040	5.050	4.890	4.910	4.725	86,196,156
2026-06-11	5.060	5.060	5.000	5.010	4.821	56,289,488
2026-06-10	4.940	5.220	4.930	5.070	4.879	135,196,703
2026-06-09	4.950	4.950	4.880	4.920	4.734	42,328,320
2026-06-08	4.970	4.990	4.890	4.940	4.754	67,657,875
2026-06-05	5.020	5.060	4.990	4.990	4.802	43,440,273
2026-06-04	5.100	5.100	4.990	5.020	4.831	75,587,852
2026-06-03	5.200	5.210	5.060	5.090	4.898	54,285,520
2026-06-02	5.170	5.230	5.130	5.180	4.985	61,870,262
2026-06-01	5.180	5.300	5.180	5.240	4.942	71,673,445
2026-05-29	5.250	5.250	5.130	5.180	4.886	74,690,812
2026-05-28	5.280	5.280	5.170	5.230	4.933	43,588,559
2026-05-27	5.330	5.330	5.180	5.280	4.980	70,979,047
2026-05-26	5.370	5.390	5.300	5.330	5.027	61,758,633
2026-05-22	5.500	5.510	5.380	5.390	5.084	69,768,031
2026-05-21	5.560	5.580	5.430	5.470	5.159	62,931,832
2026-05-20	5.660	5.710	5.520	5.560	5.244	86,752,656
2026-05-19	5.590	5.890	5.530	5.680	5.357	221,036,797
2026-05-18	5.370	5.670	5.370	5.640	5.320	183,370,000
2026-05-15	5.500	5.580	5.230	5.320	5.018	135,489,906
2026-05-14	5.460	5.610	5.420	5.510	5.197	131,081,297
2026-05-13	5.460	5.520	5.420	5.450	5.140	93,798,688
2026-05-12	5.490	5.610	5.420	5.460	5.150	100,485,297
2026-05-11	5.400	5.550	5.380	5.490	5.178	87,445,117
2026-05-08	5.330	5.470	5.330	5.420	5.112	76,752,812
2026-05-07	5.200	5.420	5.180	5.350	5.046	108,338,492
2026-05-06	5.160	5.230	5.120	5.190	4.895	53,689,434
2026-05-05	5.150	5.150	5.110	5.130	4.839	7,705,589
2026-05-04	5.210	5.260	5.110	5.140	4.848	22,899,490
2026-04-30	5.270	5.270	5.180	5.210	4.914	69,719,633
2026-04-29	5.180	5.330	5.180	5.270	4.971	94,599,586
2026-04-28	5.130	5.240	5.110	5.170	4.876	76,050,148
2026-04-27	5.000	5.190	4.980	5.140	4.848	105,019,398

← NewerPage 2 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.