China Telecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	3.050	3.050	2.950	3.000	2.114	62,561,922
2022-02-25	3.080	3.130	3.020	3.040	2.142	76,643,039
2022-02-24	3.150	3.150	3.040	3.070	2.163	66,324,320
2022-02-23	3.130	3.160	3.110	3.150	2.219	42,465,238
2022-02-22	3.110	3.140	3.070	3.110	2.191	49,794,359
2022-02-21	3.050	3.150	3.030	3.130	2.205	69,882,789
2022-02-18	3.020	3.080	3.000	3.050	2.149	38,760,398
2022-02-17	3.050	3.060	3.000	3.030	2.135	22,831,000
2022-02-16	3.000	3.060	2.980	3.050	2.149	35,534,000
2022-02-15	3.070	3.090	2.950	3.000	2.114	71,496,445
2022-02-14	3.050	3.070	3.020	3.070	2.163	37,353,461
2022-02-11	3.110	3.130	3.010	3.050	2.149	123,837,602
2022-02-10	3.200	3.210	3.090	3.110	2.191	74,642,242
2022-02-09	3.100	3.210	3.100	3.190	2.248	152,559,906
2022-02-08	3.120	3.140	3.050	3.100	2.184	145,108,406
2022-02-07	3.000	3.120	3.000	3.110	2.191	204,648,891
2022-02-04	2.940	3.020	2.930	3.010	2.121	60,267,461
2022-01-31	2.940	2.960	2.920	2.940	2.071	12,568,000
2022-01-28	2.940	2.940	2.890	2.930	2.064	32,898,000
2022-01-27	2.960	2.960	2.910	2.940	2.071	41,551,000
2022-01-26	2.910	2.980	2.910	2.970	2.093	98,557,172
2022-01-25	2.940	2.940	2.890	2.920	2.057	61,753,273
2022-01-24	2.910	2.960	2.900	2.940	2.071	83,907,188
2022-01-21	2.850	2.950	2.840	2.920	2.057	140,644,500
2022-01-20	2.870	2.890	2.830	2.850	2.008	114,954,602
2022-01-19	2.880	2.890	2.850	2.870	2.022	49,169,961
2022-01-18	2.860	2.910	2.860	2.880	2.029	42,617,398
2022-01-17	2.890	2.900	2.850	2.880	2.029	52,532,000
2022-01-14	2.870	2.920	2.850	2.880	2.029	78,990,000
2022-01-13	2.820	2.900	2.800	2.870	2.022	154,314,703
2022-01-12	2.800	2.830	2.790	2.820	1.987	59,472,793
2022-01-11	2.810	2.820	2.780	2.800	1.973	50,156,859
2022-01-10	2.770	2.830	2.770	2.810	1.980	79,655,297
2022-01-07	2.710	2.800	2.710	2.770	1.952	103,695,906
2022-01-06	2.750	2.760	2.690	2.720	1.916	92,852,461
2022-01-05	2.750	2.800	2.710	2.750	1.938	200,718,703
2022-01-04	2.590	2.730	2.590	2.710	1.909	154,739,906
2022-01-03	2.590	2.600	2.570	2.590	1.825	23,402,301
2021-12-31	2.570	2.600	2.570	2.600	1.832	16,231,000
2021-12-30	2.570	2.590	2.560	2.570	1.811	15,269,310
2021-12-29	2.570	2.580	2.550	2.570	1.811	21,258,000
2021-12-28	2.600	2.610	2.520	2.570	1.811	141,391,812
2021-12-24	2.590	2.610	2.580	2.590	1.825	38,040,527
2021-12-23	2.540	2.590	2.540	2.570	1.811	99,838,117
2021-12-22	2.550	2.570	2.540	2.560	1.804	35,143,992
2021-12-21	2.520	2.570	2.510	2.540	1.790	79,136,234
2021-12-20	2.540	2.540	2.500	2.520	1.775	50,704,000
2021-12-17	2.550	2.550	2.530	2.540	1.790	37,422,000
2021-12-16	2.530	2.560	2.520	2.550	1.797	67,112,898
2021-12-15	2.530	2.550	2.510	2.550	1.797	67,716,977
2021-12-14	2.550	2.570	2.510	2.550	1.797	49,062,102
2021-12-13	2.530	2.590	2.520	2.550	1.797	136,096,000
2021-12-10	2.540	2.550	2.510	2.530	1.783	40,096,727
2021-12-09	2.520	2.560	2.520	2.540	1.790	34,821,699
2021-12-08	2.520	2.530	2.510	2.520	1.775	39,770,688
2021-12-07	2.530	2.560	2.490	2.530	1.783	96,664,195
2021-12-06	2.550	2.560	2.500	2.530	1.783	84,273,797
2021-12-03	2.570	2.580	2.540	2.560	1.804	70,547,078
2021-12-02	2.590	2.590	2.550	2.570	1.811	61,374,199
2021-12-01	2.580	2.600	2.570	2.590	1.825	28,394,359

← NewerPage 20 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.