China Telecom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 5.470 | 5.620 | 5.460 | 5.550 | 4.981 | 80,145,266 |
| 2025-05-06 | 5.370 | 5.480 | 5.310 | 5.440 | 4.882 | 57,283,887 |
| 2025-05-02 | 5.340 | 5.410 | 5.320 | 5.350 | 4.801 | 9,230,001 |
| 2025-04-30 | 5.380 | 5.400 | 5.300 | 5.340 | 4.792 | 67,248,008 |
| 2025-04-29 | 5.420 | 5.430 | 5.360 | 5.390 | 4.837 | 47,049,359 |
| 2025-04-28 | 5.360 | 5.440 | 5.260 | 5.420 | 4.864 | 108,118,000 |
| 2025-04-25 | 5.500 | 5.530 | 5.340 | 5.420 | 4.864 | 163,596,406 |
| 2025-04-24 | 5.520 | 5.540 | 5.410 | 5.530 | 4.963 | 117,055,797 |
| 2025-04-23 | 5.790 | 5.790 | 5.490 | 5.520 | 4.954 | 212,545,406 |
| 2025-04-22 | 5.840 | 5.880 | 5.690 | 5.770 | 5.178 | 78,441,039 |
| 2025-04-17 | 5.920 | 5.950 | 5.800 | 5.900 | 5.295 | 52,170,848 |
| 2025-04-16 | 5.870 | 5.950 | 5.820 | 5.940 | 5.331 | 59,115,551 |
| 2025-04-15 | 5.860 | 5.950 | 5.770 | 5.890 | 5.286 | 52,822,953 |
| 2025-04-14 | 5.880 | 5.880 | 5.760 | 5.840 | 5.241 | 103,656,898 |
| 2025-04-11 | 5.830 | 5.900 | 5.810 | 5.850 | 5.250 | 47,963,301 |
| 2025-04-10 | 5.800 | 5.910 | 5.760 | 5.830 | 5.232 | 74,763,805 |
| 2025-04-09 | 5.620 | 5.820 | 5.480 | 5.760 | 5.169 | 99,160,688 |
| 2025-04-08 | 5.570 | 5.750 | 5.570 | 5.670 | 5.089 | 82,604,914 |
| 2025-04-07 | 5.820 | 5.880 | 5.520 | 5.620 | 5.044 | 151,155,016 |
| 2025-04-03 | 5.910 | 6.110 | 5.880 | 6.090 | 5.465 | 89,638,359 |
| 2025-04-02 | 5.870 | 5.980 | 5.870 | 5.940 | 5.331 | 36,622,352 |
| 2025-04-01 | 5.850 | 5.910 | 5.810 | 5.900 | 5.295 | 55,753,660 |
| 2025-03-31 | 5.820 | 5.920 | 5.820 | 5.840 | 5.241 | 52,953,199 |
| 2025-03-28 | 5.790 | 5.880 | 5.760 | 5.830 | 5.232 | 44,178,102 |
| 2025-03-27 | 5.790 | 5.890 | 5.720 | 5.770 | 5.178 | 40,901,102 |
| 2025-03-26 | 5.700 | 5.820 | 5.620 | 5.790 | 5.196 | 98,268,594 |
| 2025-03-25 | 5.860 | 5.860 | 5.590 | 5.720 | 5.133 | 100,162,703 |
| 2025-03-24 | 5.890 | 5.940 | 5.830 | 5.860 | 5.259 | 48,411,301 |
| 2025-03-21 | 5.910 | 6.020 | 5.840 | 5.890 | 5.286 | 66,275,898 |
| 2025-03-20 | 6.090 | 6.090 | 5.820 | 5.930 | 5.322 | 88,659,680 |
| 2025-03-19 | 6.200 | 6.240 | 6.060 | 6.080 | 5.456 | 86,330,703 |
| 2025-03-18 | 6.020 | 6.270 | 6.000 | 6.220 | 5.582 | 91,100,227 |
| 2025-03-17 | 5.880 | 6.000 | 5.830 | 5.950 | 5.340 | 98,886,008 |
| 2025-03-14 | 5.850 | 5.940 | 5.790 | 5.880 | 5.277 | 53,937,578 |
| 2025-03-13 | 5.910 | 5.910 | 5.760 | 5.850 | 5.250 | 53,869,781 |
| 2025-03-12 | 5.960 | 5.970 | 5.790 | 5.870 | 5.268 | 55,908,727 |
| 2025-03-11 | 5.830 | 5.990 | 5.710 | 5.960 | 5.349 | 102,191,695 |
| 2025-03-10 | 6.260 | 6.260 | 5.890 | 5.990 | 5.376 | 84,301,156 |
| 2025-03-07 | 6.070 | 6.320 | 6.050 | 6.210 | 5.573 | 104,574,094 |
| 2025-03-06 | 6.120 | 6.320 | 6.030 | 6.100 | 5.474 | 118,909,297 |
| 2025-03-05 | 5.820 | 6.060 | 5.810 | 6.000 | 5.385 | 107,590,000 |
| 2025-03-04 | 5.750 | 5.830 | 5.570 | 5.800 | 5.205 | 79,368,570 |
| 2025-03-03 | 5.840 | 5.990 | 5.790 | 5.840 | 5.241 | 78,086,562 |
| 2025-02-28 | 6.060 | 6.090 | 5.750 | 5.840 | 5.241 | 164,547,391 |
| 2025-02-27 | 6.100 | 6.300 | 5.840 | 6.040 | 5.421 | 216,391,500 |
| 2025-02-26 | 6.200 | 6.240 | 5.900 | 6.100 | 5.474 | 244,075,703 |
| 2025-02-25 | 6.230 | 6.270 | 5.920 | 6.050 | 5.430 | 323,842,688 |
| 2025-02-24 | 6.730 | 6.980 | 6.200 | 6.360 | 5.708 | 288,762,406 |
| 2025-02-21 | 6.140 | 6.880 | 6.020 | 6.720 | 6.031 | 442,906,812 |
| 2025-02-20 | 6.020 | 6.050 | 5.780 | 5.960 | 5.349 | 167,707,812 |
| 2025-02-19 | 6.120 | 6.260 | 6.000 | 6.070 | 5.447 | 173,575,500 |
| 2025-02-18 | 6.180 | 6.300 | 6.060 | 6.230 | 5.591 | 215,356,297 |
| 2025-02-17 | 5.930 | 6.390 | 5.920 | 6.070 | 5.447 | 392,061,125 |
| 2025-02-14 | 5.570 | 5.900 | 5.560 | 5.880 | 5.277 | 243,430,500 |
| 2025-02-13 | 5.590 | 5.780 | 5.560 | 5.570 | 4.999 | 195,577,906 |
| 2025-02-12 | 5.520 | 5.650 | 5.360 | 5.640 | 5.062 | 210,318,891 |
| 2025-02-11 | 5.400 | 5.580 | 5.370 | 5.510 | 4.945 | 236,882,094 |
| 2025-02-10 | 5.180 | 5.540 | 5.180 | 5.370 | 4.819 | 263,754,594 |
| 2025-02-07 | 5.000 | 5.160 | 4.940 | 5.150 | 4.622 | 160,539,906 |
| 2025-02-06 | 4.920 | 5.000 | 4.860 | 5.000 | 4.487 | 85,956,570 |
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.