China Telecom historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	2.600	2.610	2.560	2.590	1.825	39,721,422
2021-11-29	2.610	2.620	2.590	2.600	1.832	37,692,641
2021-11-26	2.650	2.650	2.600	2.600	1.832	45,415,520
2021-11-25	2.650	2.660	2.630	2.650	1.867	17,021,699
2021-11-24	2.630	2.670	2.620	2.640	1.860	37,739,391
2021-11-23	2.630	2.650	2.610	2.630	1.853	41,260,699
2021-11-22	2.620	2.660	2.610	2.620	1.846	46,729,168
2021-11-19	2.610	2.620	2.600	2.620	1.846	33,728,180
2021-11-18	2.630	2.630	2.610	2.610	1.839	26,899,859
2021-11-17	2.630	2.640	2.610	2.630	1.853	35,578,000
2021-11-16	2.640	2.640	2.620	2.630	1.853	28,556,260
2021-11-15	2.640	2.660	2.610	2.630	1.853	37,759,320
2021-11-12	2.640	2.660	2.610	2.630	1.853	29,160,000
2021-11-11	2.600	2.640	2.600	2.630	1.853	23,517,240
2021-11-10	2.650	2.650	2.600	2.610	1.839	37,172,660
2021-11-09	2.630	2.650	2.620	2.630	1.853	19,418,100
2021-11-08	2.640	2.650	2.610	2.640	1.860	34,242,406
2021-11-05	2.650	2.650	2.610	2.640	1.860	67,877,188
2021-11-04	2.680	2.690	2.630	2.660	1.874	78,523,648
2021-11-03	2.700	2.700	2.660	2.680	1.888	48,063,207
2021-11-02	2.700	2.730	2.680	2.710	1.909	37,501,070
2021-11-01	2.740	2.750	2.680	2.710	1.909	106,004,703
2021-10-29	2.770	2.770	2.720	2.740	1.930	59,038,441
2021-10-28	2.730	2.780	2.710	2.770	1.952	66,481,242
2021-10-27	2.740	2.750	2.710	2.730	1.923	44,471,566
2021-10-26	2.750	2.770	2.730	2.750	1.938	50,143,500
2021-10-25	2.820	2.850	2.730	2.760	1.945	142,506,500
2021-10-22	2.830	2.830	2.810	2.810	1.980	23,325,500
2021-10-21	2.810	2.820	2.790	2.810	1.980	51,506,859

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.