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 (%)
Aug 31, 2009 50.92 51.76 50.81 51.63 326,385 -0.08(-0.15%)
Aug 28, 2009 51.62 52.25 51.36 51.71 317,152 +1.51(+3.01%)
Aug 27, 2009 50.34 50.34 49.23 50.20 349,669 +1.24(+2.53%)
Aug 26, 2009 49.07 49.62 48.84 48.96 390,757 -0.94(-1.88%)
Aug 25, 2009 50.30 50.58 49.68 49.90 257,071 +0.13(+0.26%)
Aug 24, 2009 50.64 50.64 49.53 49.77 253,371 -0.82(-1.62%)
Aug 21, 2009 50.16 50.67 49.72 50.59 307,117 +0.70(+1.40%)
Aug 20, 2009 49.88 50.01 49.16 49.89 233,856 +0.64(+1.30%)
Aug 19, 2009 48.44 49.42 48.20 49.25 96,012 -0.08(-0.16%)
Aug 18, 2009 49.22 49.57 48.81 49.33 217,645 +0.03(+0.06%)
Aug 17, 2009 49.91 49.91 48.96 49.30 425,174 -2.29(-4.44%)
Aug 14, 2009 52.75 52.76 51.18 51.59 322,167 -0.80(-1.53%)
Aug 13, 2009 52.81 53.41 52.02 52.39 335,783 -0.21(-0.40%)
Aug 12, 2009 52.27 53.10 52.01 52.60 114,516 -0.49(-0.92%)
Aug 11, 2009 53.95 54.23 52.81 53.09 235,459 -1.42(-2.61%)
Aug 10, 2009 54.67 55.40 53.97 54.51 157,515 +0.08(+0.15%)
Aug 07, 2009 55.14 55.15 53.80 54.43 240,591 -1.10(-1.98%)
Aug 06, 2009 55.61 56.41 54.85 55.53 344,443 +2.56(+4.83%)
Aug 05, 2009 54.16 54.16 52.20 52.97 160,742 -0.61(-1.14%)
Aug 04, 2009 53.05 53.67 52.87 53.58 158,624 -0.56(-1.03%)
Aug 03, 2009 53.26 54.18 53.25 54.14 145,441 +2.15(+4.14%)
Jul 31, 2009 52.06 52.61 51.52 51.99 106,923 -0.07(-0.13%)
Jul 30, 2009 52.46 52.95 51.83 52.06 152,959 +0.53(+1.03%)
Jul 29, 2009 51.71 51.97 51.02 51.53 191,823 -1.73(-3.25%)
Jul 28, 2009 53.07 53.50 52.39 53.26 146,812 +0.38(+0.72%)
Jul 27, 2009 52.82 53.00 52.19 52.88 86,272 +0.35(+0.67%)
Jul 24, 2009 52.29 52.62 51.78 52.53 1,175 -1.04(-1.94%)
Jul 23, 2009 52.41 53.91 52.41 53.57 180,442 +1.33(+2.55%)
Jul 22, 2009 52.24 52.89 51.88 52.24 117,607 -0.56(-1.06%)
Jul 21, 2009 52.88 53.43 51.93 52.80 140,558 +0.26(+0.49%)
Jul 20, 2009 52.64 52.87 52.04 52.54 169,392 +2.36(+4.70%)
Jul 17, 2009 50.48 50.48 49.58 50.18 292,084 -0.74(-1.45%)
Jul 16, 2009 50.20 51.23 50.17 50.92 249,119 +0.39(+0.77%)
Jul 15, 2009 49.59 50.70 49.07 50.53 317,706 +2.39(+4.96%)
Jul 14, 2009 48.03 48.49 47.83 48.14 238,302 +1.29(+2.75%)
Jul 13, 2009 46.14 47.05 46.14 46.85 232,313 -0.06(-0.13%)
Jul 10, 2009 46.86 46.92 46.24 46.91 105,817 -0.37(-0.78%)
Jul 09, 2009 47.38 47.96 46.74 47.28 243,635 +0.91(+1.96%)
Jul 08, 2009 47.03 47.25 45.67 46.37 360,225 -0.31(-0.66%)
Jul 07, 2009 47.55 47.55 46.54 46.68 183,149 -1.29(-2.69%)
Jul 06, 2009 47.55 48.12 47.16 47.97 229,447 -0.04(-0.08%)
Jul 02, 2009 48.38 48.38 47.59 48.01 227,394 -2.46(-4.87%)
Jul 01, 2009 50.21 50.92 50.20 50.47 331,692 +0.71(+1.43%)
Jun 30, 2009 49.85 50.32 49.40 49.76 270,818 -0.59(-1.17%)
Jun 29, 2009 50.27 50.45 49.63 50.35 372,339 +0.25(+0.50%)
Jun 26, 2009 50.12 50.41 49.73 50.10 478,021 +1.13(+2.31%)
Jun 25, 2009 48.35 49.03 48.25 48.97 618,993 -0.01(-0.02%)
Jun 24, 2009 48.86 49.89 48.67 48.98 885,070 +2.59(+5.58%)
Jun 23, 2009 46.17 47.21 45.89 46.39 535,399 +0.92(+2.02%)
Jun 22, 2009 45.83 45.93 45.17 45.47 369,517 -0.37(-0.81%)
Jun 19, 2009 46.17 46.29 45.76 45.84 556,473 -0.11(-0.24%)
Jun 18, 2009 45.99 46.39 45.51 45.95 260,109 +0.29(+0.64%)
Jun 17, 2009 45.74 46.16 45.08 45.66 378,096 +0.53(+1.17%)
Jun 16, 2009 46.53 46.53 44.85 45.13 281,209 -1.20(-2.59%)
Jun 15, 2009 47.18 47.28 46.02 46.33 510,985 -2.59(-5.29%)
Jun 12, 2009 48.85 48.97 48.26 48.92 195,668 -0.95(-1.90%)
Jun 11, 2009 49.90 50.78 49.18 49.87 233,676 +1.04(+2.13%)
Jun 10, 2009 49.15 49.80 48.24 48.83 289,080 +1.28(+2.69%)
Jun 09, 2009 48.24 48.24 46.93 47.55 190,692 -0.31(-0.65%)
Jun 08, 2009 47.50 48.14 47.08 47.86 183,616 -1.69(-3.41%)
Jun 05, 2009 50.05 50.05 49.07 49.55 138,327 +0.31(+0.63%)
Jun 04, 2009 49.00 49.41 48.82 49.24 431,244 +0.32(+0.65%)
Jun 03, 2009 49.83 50.02 48.50 48.92 276,635 -0.62(-1.25%)
Jun 02, 2009 49.01 50.27 48.90 49.54 501,530 -0.95(-1.88%)
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.