China Telecom Corporation Limited (HKG:0728)
Hong Kong
· Delayed Price · Currency is HKD 5.36
-0.03 (-0.56%)
Sep 29, 2025, 4:08 PM HKT
China Telecom Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 5.40 | 5.44 | 5.32 | 5.36 | 5.36 | -0.56% | 120,860,616 |
| Sep 26, 2025 | 5.41 | 5.45 | 5.37 | 5.39 | 5.39 | -0.19% | 58,434,722 |
| Sep 25, 2025 | 5.36 | 5.42 | 5.35 | 5.40 | 5.40 | 0.75% | 91,767,908 |
| Sep 24, 2025 | 5.40 | 5.41 | 5.34 | 5.36 | 5.36 | -0.74% | 102,672,019 |
| Sep 23, 2025 | 5.42 | 5.45 | 5.33 | 5.40 | 5.40 | -0.37% | 142,200,350 |
| Sep 22, 2025 | 5.54 | 5.54 | 5.40 | 5.42 | 5.42 | -1.99% | 100,557,615 |
| Sep 19, 2025 | 5.57 | 5.58 | 5.50 | 5.53 | 5.53 | -0.72% | 88,806,852 |
| Sep 18, 2025 | 5.66 | 5.67 | 5.55 | 5.57 | 5.57 | -1.76% | 92,091,647 |
| Sep 17, 2025 | 5.71 | 5.71 | 5.61 | 5.67 | 5.67 | -0.53% | 82,248,579 |
| Sep 16, 2025 | 5.74 | 5.78 | 5.65 | 5.70 | 5.70 | -0.70% | 59,522,671 |
| Sep 15, 2025 | 5.76 | 5.77 | 5.68 | 5.74 | 5.74 | -0.35% | 45,740,042 |
| Sep 12, 2025 | 5.87 | 5.88 | 5.74 | 5.76 | 5.76 | -1.37% | 86,725,040 |
| Sep 11, 2025 | 5.83 | 5.86 | 5.78 | 5.84 | 5.84 | - | 60,334,184 |
| Sep 10, 2025 | 5.71 | 5.86 | 5.70 | 5.84 | 5.84 | 2.46% | 93,394,572 |
| Sep 9, 2025 | 5.75 | 5.76 | 5.68 | 5.70 | 5.70 | -0.70% | 61,536,745 |
| Sep 8, 2025 | 5.72 | 5.75 | 5.66 | 5.74 | 5.74 | 0.70% | 109,081,796 |
| Sep 5, 2025 | 5.69 | 5.72 | 5.67 | 5.70 | 5.70 | 0.53% | 344,972,084 |
| Sep 4, 2025 | 5.70 | 5.72 | 5.63 | 5.67 | 5.67 | -0.53% | 64,611,415 |
| Sep 3, 2025 | 5.71 | 5.75 | 5.68 | 5.70 | 5.70 | -0.18% | 37,195,651 |
| Sep 2, 2025 | 5.77 | 5.77 | 5.64 | 5.71 | 5.71 | -1.04% | 85,675,439 |
| Sep 1, 2025 | 5.85 | 5.88 | 5.73 | 5.77 | 5.77 | -0.52% | 66,357,900 |
| Aug 29, 2025 | 5.88 | 5.88 | 5.76 | 5.80 | 5.80 | -0.68% | 61,612,500 |
| Aug 28, 2025 | 5.84 | 5.87 | 5.76 | 5.84 | 5.84 | 0.34% | 67,526,936 |
| Aug 27, 2025 | 6.07 | 6.07 | 5.77 | 5.82 | 5.82 | -6.13% | 149,914,074 |
| Aug 26, 2025 | 6.22 | 6.23 | 6.12 | 6.20 | 6.00 | -0.48% | 74,618,772 |
| Aug 25, 2025 | 6.33 | 6.39 | 6.18 | 6.23 | 6.03 | 0.81% | 146,412,151 |
| Aug 22, 2025 | 6.27 | 6.30 | 6.17 | 6.18 | 5.98 | -1.44% | 46,455,089 |
| Aug 21, 2025 | 6.28 | 6.36 | 6.23 | 6.27 | 6.07 | 0.48% | 33,003,677 |
| Aug 20, 2025 | 6.29 | 6.29 | 6.17 | 6.24 | 6.04 | -1.27% | 31,291,680 |
| Aug 19, 2025 | 6.43 | 6.43 | 6.20 | 6.32 | 6.12 | -1.25% | 50,538,765 |
| Aug 18, 2025 | 6.32 | 6.49 | 6.25 | 6.40 | 6.19 | 1.11% | 82,606,588 |
| Aug 15, 2025 | 6.27 | 6.36 | 6.21 | 6.33 | 6.13 | 1.77% | 72,914,159 |
| Aug 14, 2025 | 6.24 | 6.28 | 6.13 | 6.22 | 6.02 | -0.16% | 30,767,267 |
| Aug 13, 2025 | 6.25 | 6.27 | 6.15 | 6.23 | 6.03 | -0.16% | 30,565,946 |
| Aug 12, 2025 | 6.23 | 6.26 | 6.09 | 6.24 | 6.04 | 0.65% | 42,431,873 |
| Aug 11, 2025 | 6.06 | 6.22 | 6.03 | 6.20 | 6.00 | 2.31% | 56,528,436 |
| Aug 8, 2025 | 5.98 | 6.15 | 5.92 | 6.06 | 5.87 | 1.34% | 62,815,613 |
| Aug 7, 2025 | 6.01 | 6.06 | 5.90 | 5.98 | 5.79 | -0.33% | 59,526,720 |
| Aug 6, 2025 | 5.93 | 6.12 | 5.93 | 6.00 | 5.81 | 0.17% | 72,303,302 |
| Aug 5, 2025 | 5.94 | 6.03 | 5.94 | 5.99 | 5.80 | 0.34% | 43,021,272 |
| Aug 4, 2025 | 6.13 | 6.13 | 5.94 | 5.97 | 5.78 | -2.45% | 49,461,437 |
| Aug 1, 2025 | 6.05 | 6.23 | 6.00 | 6.12 | 5.92 | 1.16% | 84,070,902 |
| Jul 31, 2025 | 6.02 | 6.07 | 5.98 | 6.05 | 5.86 | - | 49,134,600 |
| Jul 30, 2025 | 5.99 | 6.12 | 5.94 | 6.05 | 5.86 | 0.83% | 63,809,944 |
| Jul 29, 2025 | 5.86 | 6.02 | 5.86 | 6.00 | 5.81 | 2.56% | 94,888,664 |
| Jul 28, 2025 | 5.72 | 5.87 | 5.70 | 5.85 | 5.66 | 2.27% | 90,315,265 |
| Jul 25, 2025 | 5.74 | 5.74 | 5.66 | 5.72 | 5.54 | - | 41,961,838 |
| Jul 24, 2025 | 5.74 | 5.76 | 5.71 | 5.72 | 5.54 | -0.35% | 37,570,916 |
| Jul 23, 2025 | 5.73 | 5.77 | 5.72 | 5.74 | 5.56 | 0.35% | 37,502,325 |
| Jul 22, 2025 | 5.76 | 5.80 | 5.71 | 5.72 | 5.54 | -0.35% | 40,452,416 |