Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Telecom Corp Ltd (NY: CHA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 44.21 44.62 43.99 44.45 200,798 +0.51(+1.16%)
Nov 27, 2009 43.39 44.53 42.98 43.94 213,736 -2.07(-4.50%)
Nov 25, 2009 45.46 46.01 45.35 46.01 205,083 +1.00(+2.22%)
Nov 24, 2009 44.58 45.11 44.22 45.01 320,944 +0.03(+0.07%)
Nov 23, 2009 45.77 45.77 44.84 44.98 231,218 -0.21(-0.46%)
Nov 20, 2009 44.99 45.21 44.76 45.19 165,898 -0.13(-0.29%)
Nov 19, 2009 45.72 45.72 45.05 45.32 235,779 -0.76(-1.65%)
Nov 18, 2009 46.35 46.38 45.73 46.08 135,868 -0.60(-1.29%)
Nov 17, 2009 46.20 46.68 46.11 46.68 94,264 -0.04(-0.09%)
Nov 16, 2009 46.45 46.97 46.42 46.72 136,824 +0.94(+2.05%)
Nov 13, 2009 45.62 46.09 45.35 45.78 112,989 +0.32(+0.70%)
Nov 12, 2009 46.08 46.17 45.26 45.46 110,542 -0.94(-2.03%)
Nov 11, 2009 46.56 46.73 46.11 46.40 119,474 +0.52(+1.13%)
Nov 10, 2009 45.93 46.10 45.40 45.88 218,035 -0.57(-1.23%)
Nov 09, 2009 46.22 46.67 46.10 46.45 293,141 +1.16(+2.56%)
Nov 06, 2009 44.87 45.68 44.87 45.29 120,426 +0.04(+0.09%)
Nov 05, 2009 44.76 45.25 44.53 45.25 152,090 +0.96(+2.17%)
Nov 04, 2009 44.52 45.18 44.15 44.29 208,489 -0.18(-0.40%)
Nov 03, 2009 43.56 44.48 43.50 44.47 180,876 -0.14(-0.31%)
Nov 02, 2009 44.85 45.28 43.97 44.61 280,464 +0.63(+1.43%)
Oct 30, 2009 45.19 45.35 43.46 43.98 408,890 -1.36(-3.00%)
Oct 29, 2009 44.65 45.75 44.65 45.34 279,698 +0.95(+2.14%)
Oct 28, 2009 45.26 45.47 44.18 44.39 356,593 -1.17(-2.57%)
Oct 27, 2009 46.01 46.29 45.20 45.56 265,419 -0.51(-1.11%)
Oct 26, 2009 47.07 47.11 45.77 46.07 208,750 -0.43(-0.92%)
Oct 23, 2009 46.68 46.77 46.38 46.50 169,101 -0.34(-0.73%)
Oct 22, 2009 46.71 47.02 46.18 46.84 204,956 -1.08(-2.25%)
Oct 21, 2009 48.16 48.82 47.82 47.92 240,573 -0.87(-1.78%)
Oct 20, 2009 48.84 49.01 48.76 48.79 171,245 -0.61(-1.23%)
Oct 19, 2009 49.05 49.42 48.70 49.40 178,361 +1.10(+2.28%)
Oct 16, 2009 48.77 48.84 48.00 48.30 280,670 -1.53(-3.07%)
Oct 15, 2009 49.65 49.95 48.94 49.83 185,784 -0.25(-0.50%)
Oct 14, 2009 49.59 50.18 49.35 50.08 184,841 +1.43(+2.94%)
Oct 13, 2009 48.61 48.84 48.19 48.65 166,379 +0.25(+0.52%)
Oct 12, 2009 48.67 49.05 48.24 48.40 319,113 -0.39(-0.80%)
Oct 09, 2009 48.60 49.10 48.23 48.79 291,638 +0.03(+0.06%)
Oct 08, 2009 48.99 49.13 48.54 48.76 201,788 +1.02(+2.14%)
Oct 07, 2009 47.98 47.98 47.51 47.74 206,187 +0.59(+1.25%)
Oct 06, 2009 47.03 47.50 46.63 47.15 216,153 +1.07(+2.32%)
Oct 05, 2009 45.68 46.56 45.37 46.08 136,502 +0.64(+1.41%)
Oct 02, 2009 45.27 45.69 44.63 45.44 216,790 -0.49(-1.07%)
Oct 01, 2009 47.03 47.18 45.73 45.93 257,530 -1.37(-2.90%)
Sep 30, 2009 47.55 47.61 46.57 47.30 161,401 -0.91(-1.89%)
Sep 29, 2009 48.07 48.29 47.64 48.21 199,804 +0.36(+0.75%)
Sep 28, 2009 47.21 48.32 47.21 47.85 201,539 -0.02(-0.04%)
Sep 25, 2009 47.99 48.28 47.40 47.87 241,371 +0.52(+1.10%)
Sep 24, 2009 48.26 48.44 46.94 47.35 245,770 -1.19(-2.45%)
Sep 23, 2009 49.00 49.37 48.39 48.54 245,279 -1.14(-2.29%)
Sep 22, 2009 49.58 49.90 49.39 49.68 147,806 +0.21(+0.42%)
Sep 21, 2009 49.51 49.64 49.08 49.47 187,301 -1.23(-2.43%)
Sep 18, 2009 51.11 52.10 50.68 50.70 168,126 -0.16(-0.31%)
Sep 17, 2009 51.32 51.70 50.61 50.86 174,045 -0.67(-1.30%)
Sep 16, 2009 51.91 52.40 51.30 51.53 168,127 +0.58(+1.14%)
Sep 15, 2009 51.20 51.39 50.79 50.95 138,938 -0.62(-1.20%)
Sep 14, 2009 50.65 51.90 50.65 51.57 276,786 -0.44(-0.85%)
Sep 11, 2009 52.76 52.80 51.79 52.01 195,882 -0.87(-1.65%)
Sep 10, 2009 52.38 52.93 52.11 52.88 141,853 +0.10(+0.19%)
Sep 09, 2009 52.79 53.23 52.48 52.78 173,607 -0.36(-0.68%)
Sep 08, 2009 53.46 53.60 52.77 53.14 153,192 +0.13(+0.25%)
Sep 04, 2009 52.33 53.65 51.98 53.01 272,206 +1.71(+3.33%)
Sep 03, 2009 50.92 51.42 50.59 51.30 135,410 +1.16(+2.31%)
Sep 02, 2009 49.92 50.74 49.90 50.14 157,008 -0.49(-0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.