China Telecom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 4.900 | 4.910 | 4.790 | 4.860 | 4.362 | 65,031,160 |
| 2025-02-04 | 4.830 | 4.920 | 4.830 | 4.920 | 4.415 | 27,720,779 |
| 2025-02-03 | 4.780 | 4.850 | 4.760 | 4.830 | 4.335 | 13,551,010 |
| 2025-01-28 | 4.950 | 4.950 | 4.860 | 4.870 | 4.371 | 2,317,967 |
| 2025-01-27 | 4.880 | 4.950 | 4.860 | 4.920 | 4.415 | 63,298,719 |
| 2025-01-24 | 4.770 | 4.880 | 4.770 | 4.860 | 4.362 | 35,549,738 |
| 2025-01-23 | 4.790 | 4.840 | 4.750 | 4.780 | 4.290 | 35,022,648 |
| 2025-01-22 | 4.730 | 4.790 | 4.670 | 4.790 | 4.299 | 32,716,051 |
| 2025-01-21 | 4.770 | 4.770 | 4.620 | 4.740 | 4.254 | 72,345,008 |
| 2025-01-20 | 4.730 | 4.780 | 4.710 | 4.750 | 4.263 | 47,711,312 |
| 2025-01-17 | 4.680 | 4.780 | 4.680 | 4.730 | 4.245 | 28,310,750 |
| 2025-01-16 | 4.660 | 4.730 | 4.650 | 4.690 | 4.209 | 28,012,961 |
| 2025-01-15 | 4.680 | 4.690 | 4.630 | 4.670 | 4.191 | 40,738,367 |
| 2025-01-14 | 4.690 | 4.790 | 4.660 | 4.660 | 4.182 | 44,600,102 |
| 2025-01-13 | 4.740 | 4.760 | 4.670 | 4.710 | 4.227 | 26,165,670 |
| 2025-01-10 | 4.800 | 4.830 | 4.750 | 4.770 | 4.281 | 29,196,680 |
| 2025-01-09 | 4.770 | 4.830 | 4.770 | 4.820 | 4.326 | 41,825,680 |
| 2025-01-08 | 4.720 | 4.800 | 4.690 | 4.770 | 4.281 | 50,262,781 |
| 2025-01-07 | 4.780 | 4.780 | 4.680 | 4.710 | 4.227 | 35,914,320 |
| 2025-01-06 | 4.720 | 4.820 | 4.710 | 4.760 | 4.272 | 44,711,160 |
| 2025-01-03 | 4.720 | 4.830 | 4.690 | 4.730 | 4.245 | 111,226,000 |
| 2025-01-02 | 4.860 | 4.860 | 4.680 | 4.710 | 4.227 | 109,759,102 |
| 2024-12-31 | 4.870 | 4.900 | 4.840 | 4.870 | 4.371 | 32,451,980 |
| 2024-12-30 | 4.900 | 4.910 | 4.850 | 4.880 | 4.380 | 34,656,699 |
| 2024-12-27 | 4.880 | 4.920 | 4.850 | 4.900 | 4.397 | 68,191,000 |
| 2024-12-24 | 4.840 | 4.890 | 4.840 | 4.890 | 4.389 | 17,849,311 |
| 2024-12-23 | 4.880 | 4.880 | 4.820 | 4.850 | 4.353 | 62,803,441 |
| 2024-12-20 | 4.890 | 4.900 | 4.830 | 4.850 | 4.353 | 70,912,094 |
| 2024-12-19 | 4.830 | 4.910 | 4.800 | 4.890 | 4.389 | 93,290,492 |
| 2024-12-18 | 4.800 | 4.880 | 4.770 | 4.850 | 4.353 | 83,384,242 |
| 2024-12-17 | 4.820 | 4.880 | 4.780 | 4.800 | 4.308 | 77,097,852 |
| 2024-12-16 | 4.710 | 4.860 | 4.710 | 4.830 | 4.335 | 65,412,898 |
| 2024-12-13 | 4.770 | 4.800 | 4.690 | 4.710 | 4.227 | 53,830,500 |
| 2024-12-12 | 4.730 | 4.790 | 4.720 | 4.770 | 4.281 | 37,887,141 |
| 2024-12-11 | 4.610 | 4.780 | 4.610 | 4.730 | 4.245 | 75,096,727 |
| 2024-12-10 | 4.690 | 4.700 | 4.580 | 4.640 | 4.164 | 66,881,641 |
| 2024-12-09 | 4.640 | 4.690 | 4.620 | 4.670 | 4.191 | 44,503,672 |
| 2024-12-06 | 4.580 | 4.660 | 4.580 | 4.640 | 4.164 | 54,558,031 |
| 2024-12-05 | 4.610 | 4.620 | 4.560 | 4.580 | 4.110 | 38,452,000 |
| 2024-12-04 | 4.550 | 4.630 | 4.540 | 4.610 | 4.137 | 46,174,000 |
| 2024-12-03 | 4.520 | 4.570 | 4.500 | 4.550 | 4.083 | 31,563,881 |
| 2024-12-02 | 4.510 | 4.570 | 4.490 | 4.540 | 4.074 | 35,194,699 |
| 2024-11-29 | 4.490 | 4.530 | 4.460 | 4.520 | 4.056 | 43,913,422 |
| 2024-11-28 | 4.510 | 4.520 | 4.450 | 4.470 | 4.012 | 43,987,688 |
| 2024-11-27 | 4.450 | 4.530 | 4.450 | 4.510 | 4.047 | 37,320,398 |
| 2024-11-26 | 4.430 | 4.510 | 4.430 | 4.450 | 3.994 | 37,356,922 |
| 2024-11-25 | 4.420 | 4.480 | 4.420 | 4.440 | 3.985 | 27,180,240 |
| 2024-11-22 | 4.480 | 4.500 | 4.410 | 4.440 | 3.985 | 21,871,230 |
| 2024-11-21 | 4.490 | 4.500 | 4.440 | 4.480 | 4.021 | 30,986,910 |
| 2024-11-20 | 4.490 | 4.520 | 4.470 | 4.490 | 4.030 | 16,644,010 |
| 2024-11-19 | 4.500 | 4.530 | 4.470 | 4.510 | 4.047 | 24,637,930 |
| 2024-11-18 | 4.450 | 4.520 | 4.450 | 4.500 | 4.039 | 54,409,070 |
| 2024-11-15 | 4.370 | 4.500 | 4.360 | 4.450 | 3.994 | 94,083,344 |
| 2024-11-14 | 4.370 | 4.390 | 4.330 | 4.350 | 3.904 | 64,666,781 |
| 2024-11-13 | 4.260 | 4.480 | 4.240 | 4.380 | 3.931 | 116,384,000 |
| 2024-11-12 | 4.350 | 4.370 | 4.230 | 4.270 | 3.832 | 74,726,336 |
| 2024-11-11 | 4.370 | 4.380 | 4.300 | 4.330 | 3.886 | 65,782,211 |
| 2024-11-08 | 4.450 | 4.470 | 4.340 | 4.370 | 3.922 | 89,040,492 |
| 2024-11-07 | 4.500 | 4.500 | 4.410 | 4.440 | 3.985 | 67,403,172 |
| 2024-11-06 | 4.500 | 4.530 | 4.450 | 4.500 | 4.039 | 47,156,559 |
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.