China Telecom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 6.020 | 6.070 | 5.980 | 6.050 | 5.523 | 49,134,602 |
| 2025-07-30 | 5.990 | 6.120 | 5.940 | 6.050 | 5.523 | 63,809,941 |
| 2025-07-29 | 5.860 | 6.020 | 5.860 | 6.000 | 5.477 | 94,888,656 |
| 2025-07-28 | 5.720 | 5.870 | 5.700 | 5.850 | 5.340 | 90,315,266 |
| 2025-07-25 | 5.740 | 5.740 | 5.660 | 5.720 | 5.222 | 41,961,832 |
| 2025-07-24 | 5.740 | 5.760 | 5.710 | 5.720 | 5.222 | 37,570,910 |
| 2025-07-23 | 5.730 | 5.770 | 5.720 | 5.740 | 5.240 | 37,502,320 |
| 2025-07-22 | 5.760 | 5.800 | 5.710 | 5.720 | 5.222 | 40,452,406 |
| 2025-07-21 | 5.770 | 5.810 | 5.680 | 5.740 | 5.240 | 43,674,141 |
| 2025-07-18 | 5.680 | 5.780 | 5.680 | 5.760 | 5.258 | 42,607,160 |
| 2025-07-17 | 5.710 | 5.710 | 5.640 | 5.690 | 5.194 | 35,189,180 |
| 2025-07-16 | 5.720 | 5.730 | 5.670 | 5.700 | 5.203 | 45,384,559 |
| 2025-07-15 | 5.610 | 5.700 | 5.580 | 5.690 | 5.194 | 57,910,566 |
| 2025-07-14 | 5.550 | 5.620 | 5.530 | 5.610 | 5.121 | 50,222,879 |
| 2025-07-11 | 5.510 | 5.620 | 5.510 | 5.550 | 5.067 | 68,266,641 |
| 2025-07-10 | 5.520 | 5.540 | 5.490 | 5.520 | 5.039 | 48,765,352 |
| 2025-07-09 | 5.520 | 5.550 | 5.490 | 5.500 | 5.021 | 42,287,781 |
| 2025-07-08 | 5.530 | 5.540 | 5.480 | 5.500 | 5.021 | 39,453,262 |
| 2025-07-07 | 5.570 | 5.570 | 5.480 | 5.530 | 5.048 | 33,104,172 |
| 2025-07-04 | 5.590 | 5.600 | 5.510 | 5.550 | 5.067 | 48,558,770 |
| 2025-07-03 | 5.600 | 5.620 | 5.530 | 5.590 | 5.103 | 48,315,910 |
| 2025-07-02 | 5.580 | 5.680 | 5.560 | 5.580 | 5.094 | 48,863,781 |
| 2025-06-30 | 5.600 | 5.610 | 5.530 | 5.580 | 5.094 | 41,394,070 |
| 2025-06-27 | 5.630 | 5.650 | 5.560 | 5.600 | 5.112 | 47,335,809 |
| 2025-06-26 | 5.620 | 5.650 | 5.570 | 5.630 | 5.140 | 44,615,602 |
| 2025-06-25 | 5.650 | 5.680 | 5.600 | 5.620 | 5.130 | 56,509,449 |
| 2025-06-24 | 5.610 | 5.650 | 5.580 | 5.650 | 5.158 | 57,809,969 |
| 2025-06-23 | 5.600 | 5.610 | 5.540 | 5.600 | 5.112 | 30,810,490 |
| 2025-06-20 | 5.590 | 5.620 | 5.560 | 5.600 | 5.112 | 33,752,031 |
| 2025-06-19 | 5.680 | 5.710 | 5.550 | 5.590 | 5.103 | 48,202,281 |
| 2025-06-18 | 5.760 | 5.790 | 5.660 | 5.680 | 5.185 | 37,991,000 |
| 2025-06-17 | 5.750 | 5.800 | 5.740 | 5.760 | 5.258 | 16,810,000 |
| 2025-06-16 | 5.710 | 5.820 | 5.710 | 5.750 | 5.249 | 33,630,449 |
| 2025-06-13 | 5.710 | 5.780 | 5.680 | 5.730 | 5.231 | 22,550,391 |
| 2025-06-12 | 5.780 | 5.790 | 5.700 | 5.720 | 5.222 | 32,362,000 |
| 2025-06-11 | 5.800 | 5.800 | 5.740 | 5.780 | 5.276 | 28,630,840 |
| 2025-06-10 | 5.800 | 5.840 | 5.750 | 5.800 | 5.295 | 18,752,570 |
| 2025-06-09 | 5.780 | 5.850 | 5.730 | 5.780 | 5.276 | 31,586,000 |
| 2025-06-06 | 5.700 | 5.840 | 5.690 | 5.760 | 5.258 | 57,014,199 |
| 2025-06-05 | 5.710 | 5.730 | 5.660 | 5.690 | 5.194 | 50,464,102 |
| 2025-06-04 | 5.790 | 5.840 | 5.650 | 5.710 | 5.213 | 65,845,594 |
| 2025-06-03 | 5.890 | 5.900 | 5.750 | 5.820 | 5.313 | 42,217,621 |
| 2025-06-02 | 5.970 | 5.980 | 5.860 | 5.950 | 5.340 | 11,565,500 |
| 2025-05-30 | 5.990 | 6.010 | 5.850 | 5.980 | 5.367 | 73,058,594 |
| 2025-05-29 | 5.970 | 6.120 | 5.860 | 5.990 | 5.376 | 109,773,602 |
| 2025-05-28 | 5.950 | 6.000 | 5.910 | 5.960 | 5.349 | 47,528,609 |
| 2025-05-27 | 5.840 | 6.000 | 5.840 | 5.940 | 5.331 | 84,710,523 |
| 2025-05-26 | 5.820 | 5.920 | 5.810 | 5.860 | 5.259 | 66,802,352 |
| 2025-05-23 | 5.780 | 5.900 | 5.780 | 5.810 | 5.214 | 47,668,434 |
| 2025-05-22 | 5.810 | 5.840 | 5.760 | 5.800 | 5.205 | 39,360,660 |
| 2025-05-21 | 5.750 | 5.870 | 5.720 | 5.820 | 5.223 | 46,322,793 |
| 2025-05-20 | 5.700 | 5.810 | 5.700 | 5.750 | 5.160 | 49,045,262 |
| 2025-05-19 | 5.610 | 5.800 | 5.570 | 5.700 | 5.115 | 60,613,754 |
| 2025-05-16 | 5.660 | 5.670 | 5.570 | 5.630 | 5.053 | 45,252,879 |
| 2025-05-15 | 5.610 | 5.690 | 5.600 | 5.660 | 5.080 | 36,863,320 |
| 2025-05-14 | 5.630 | 5.650 | 5.450 | 5.610 | 5.035 | 91,549,992 |
| 2025-05-13 | 5.660 | 5.690 | 5.580 | 5.610 | 5.035 | 46,405,848 |
| 2025-05-12 | 5.610 | 5.660 | 5.550 | 5.640 | 5.062 | 61,714,879 |
| 2025-05-09 | 5.590 | 5.620 | 5.550 | 5.600 | 5.026 | 27,366,250 |
| 2025-05-08 | 5.570 | 5.600 | 5.520 | 5.590 | 5.017 | 26,291,359 |
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.