China Telecom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 4.470 | 4.520 | 4.440 | 4.500 | 4.039 | 51,938,559 |
| 2024-11-04 | 4.460 | 4.500 | 4.430 | 4.470 | 4.012 | 44,071,289 |
| 2024-11-01 | 4.440 | 4.500 | 4.420 | 4.460 | 4.003 | 30,384,000 |
| 2024-10-31 | 4.460 | 4.520 | 4.420 | 4.440 | 3.985 | 36,716,000 |
| 2024-10-30 | 4.510 | 4.530 | 4.440 | 4.460 | 4.003 | 58,182,000 |
| 2024-10-29 | 4.560 | 4.570 | 4.500 | 4.530 | 4.065 | 62,937,699 |
| 2024-10-28 | 4.590 | 4.620 | 4.520 | 4.580 | 4.110 | 48,279,000 |
| 2024-10-25 | 4.660 | 4.680 | 4.540 | 4.610 | 4.137 | 99,859,617 |
| 2024-10-24 | 4.650 | 4.680 | 4.560 | 4.670 | 4.191 | 72,159,820 |
| 2024-10-23 | 4.730 | 4.760 | 4.670 | 4.670 | 4.191 | 46,978,719 |
| 2024-10-22 | 4.700 | 4.730 | 4.620 | 4.690 | 4.209 | 57,071,398 |
| 2024-10-21 | 4.720 | 4.740 | 4.650 | 4.700 | 4.218 | 50,545,152 |
| 2024-10-18 | 4.720 | 4.760 | 4.650 | 4.720 | 4.236 | 49,648,941 |
| 2024-10-17 | 4.790 | 4.820 | 4.670 | 4.700 | 4.218 | 52,068,039 |
| 2024-10-16 | 4.750 | 4.800 | 4.670 | 4.750 | 4.263 | 82,724,250 |
| 2024-10-15 | 4.760 | 4.800 | 4.700 | 4.720 | 4.236 | 68,621,672 |
| 2024-10-14 | 4.600 | 4.810 | 4.590 | 4.750 | 4.263 | 126,890,898 |
| 2024-10-10 | 4.600 | 4.750 | 4.570 | 4.640 | 4.164 | 121,570,898 |
| 2024-10-09 | 4.580 | 4.620 | 4.460 | 4.550 | 4.083 | 123,402,305 |
| 2024-10-08 | 4.880 | 4.910 | 4.500 | 4.560 | 4.092 | 187,802,000 |
| 2024-10-07 | 4.720 | 4.930 | 4.720 | 4.910 | 4.406 | 156,178,500 |
| 2024-10-04 | 4.620 | 4.660 | 4.580 | 4.660 | 4.182 | 47,123,078 |
| 2024-10-03 | 4.710 | 4.710 | 4.590 | 4.610 | 4.137 | 63,234,391 |
| 2024-10-02 | 4.470 | 4.700 | 4.460 | 4.650 | 4.173 | 137,654,797 |
| 2024-09-30 | 4.440 | 4.520 | 4.370 | 4.460 | 4.003 | 227,692,094 |
| 2024-09-27 | 4.350 | 4.440 | 4.260 | 4.370 | 3.922 | 315,314,125 |
| 2024-09-26 | 4.540 | 4.560 | 4.280 | 4.310 | 3.868 | 258,461,906 |
| 2024-09-25 | 4.600 | 4.630 | 4.520 | 4.540 | 4.074 | 104,722,492 |
| 2024-09-24 | 4.400 | 4.570 | 4.400 | 4.530 | 4.065 | 69,217,531 |
| 2024-09-23 | 4.350 | 4.430 | 4.340 | 4.380 | 3.931 | 63,888,301 |
| 2024-09-20 | 4.370 | 4.390 | 4.330 | 4.340 | 3.895 | 66,838,312 |
| 2024-09-19 | 4.360 | 4.370 | 4.310 | 4.350 | 3.904 | 62,922,312 |
| 2024-09-17 | 4.320 | 4.360 | 4.310 | 4.320 | 3.877 | 19,450,131 |
| 2024-09-16 | 4.380 | 4.380 | 4.310 | 4.320 | 3.877 | 6,186,870 |
| 2024-09-13 | 4.260 | 4.360 | 4.260 | 4.340 | 3.895 | 45,506,594 |
| 2024-09-12 | 4.280 | 4.310 | 4.220 | 4.280 | 3.841 | 30,954,789 |
| 2024-09-11 | 4.320 | 4.350 | 4.200 | 4.270 | 3.832 | 50,284,441 |
| 2024-09-10 | 4.340 | 4.360 | 4.180 | 4.360 | 3.913 | 68,164,148 |
| 2024-09-09 | 4.470 | 4.470 | 4.240 | 4.330 | 3.886 | 69,257,906 |
| 2024-09-05 | 4.510 | 4.510 | 4.440 | 4.480 | 4.021 | 23,035,080 |
| 2024-09-04 | 4.530 | 4.530 | 4.440 | 4.470 | 4.012 | 29,072,641 |
| 2024-09-03 | 4.530 | 4.640 | 4.510 | 4.540 | 4.074 | 40,212,191 |
| 2024-09-02 | 4.740 | 4.770 | 4.700 | 4.750 | 4.099 | 29,717,891 |
| 2024-08-30 | 4.730 | 4.780 | 4.640 | 4.750 | 4.099 | 58,852,008 |
| 2024-08-29 | 4.700 | 4.750 | 4.660 | 4.750 | 4.099 | 49,233,578 |
| 2024-08-28 | 4.770 | 4.780 | 4.640 | 4.700 | 4.056 | 40,752,609 |
| 2024-08-27 | 4.730 | 4.830 | 4.730 | 4.760 | 4.108 | 65,598,023 |
| 2024-08-26 | 4.740 | 4.820 | 4.710 | 4.730 | 4.082 | 53,336,160 |
| 2024-08-23 | 4.720 | 4.750 | 4.700 | 4.700 | 4.056 | 21,860,000 |
| 2024-08-22 | 4.650 | 4.750 | 4.650 | 4.730 | 4.082 | 36,329,000 |
| 2024-08-21 | 4.590 | 4.700 | 4.580 | 4.650 | 4.013 | 62,082,078 |
| 2024-08-20 | 4.570 | 4.620 | 4.510 | 4.570 | 3.944 | 30,179,270 |
| 2024-08-19 | 4.470 | 4.590 | 4.440 | 4.570 | 3.944 | 38,105,020 |
| 2024-08-16 | 4.450 | 4.530 | 4.450 | 4.470 | 3.858 | 32,452,760 |
| 2024-08-15 | 4.360 | 4.470 | 4.330 | 4.460 | 3.849 | 46,571,512 |
| 2024-08-14 | 4.300 | 4.370 | 4.270 | 4.350 | 3.754 | 44,643,910 |
| 2024-08-13 | 4.200 | 4.300 | 4.190 | 4.280 | 3.694 | 57,989,512 |
| 2024-08-12 | 4.230 | 4.230 | 4.080 | 4.200 | 3.625 | 110,303,203 |
| 2024-08-09 | 4.430 | 4.450 | 4.210 | 4.230 | 3.651 | 113,644,000 |
| 2024-08-08 | 4.390 | 4.410 | 4.360 | 4.400 | 3.797 | 41,825,473 |
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.