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 (%)
Sep 29, 2017 51.28 51.33 51.12 51.12 35,527 +0.18(+0.35%)
Sep 28, 2017 50.91 51.25 50.91 50.94 36,954 +0.90(+1.80%)
Sep 27, 2017 50.02 50.12 49.77 50.04 32,521 -0.15(-0.30%)
Sep 26, 2017 50.33 50.42 50.09 50.19 56,038 +0.70(+1.41%)
Sep 25, 2017 49.59 49.66 49.31 49.49 36,357 -0.41(-0.82%)
Sep 22, 2017 49.92 49.99 49.56 49.90 38,478 -0.04(-0.08%)
Sep 21, 2017 50.00 50.00 49.71 49.94 25,911 -0.25(-0.50%)
Sep 20, 2017 50.30 50.43 49.80 50.19 51,271 -0.41(-0.81%)
Sep 19, 2017 50.55 50.60 50.27 50.60 37,808 -0.26(-0.51%)
Sep 18, 2017 50.91 50.99 50.79 50.86 42,587 -0.11(-0.22%)
Sep 15, 2017 50.66 51.07 50.66 50.97 63,423 +0.07(+0.14%)
Sep 14, 2017 50.81 50.97 50.75 50.90 25,496 +0.32(+0.63%)
Sep 13, 2017 50.71 50.71 50.34 50.58 42,228 -1.07(-2.07%)
Sep 12, 2017 51.78 51.92 51.65 51.65 34,565 -0.45(-0.86%)
Sep 11, 2017 51.85 52.14 51.76 52.10 44,359 +0.66(+1.28%)
Sep 08, 2017 51.69 51.69 51.28 51.44 22,290 -0.21(-0.41%)
Sep 07, 2017 51.59 51.71 51.03 51.65 53,789 +0.16(+0.31%)
Sep 06, 2017 51.46 51.65 51.46 51.49 31,055 -0.01(-0.02%)
Sep 05, 2017 51.70 51.88 51.49 51.50 43,688 -0.71(-1.36%)
Sep 01, 2017 52.09 52.25 52.07 52.21 38,137 +0.92(+1.79%)
Aug 31, 2017 51.26 51.52 51.13 51.29 44,799 +0.12(+0.23%)
Aug 30, 2017 50.95 51.35 50.95 51.17 25,340 +0.65(+1.29%)
Aug 29, 2017 50.40 50.74 50.40 50.52 58,244 +0.87(+1.75%)
Aug 28, 2017 49.82 49.82 49.56 49.65 30,317 +0.82(+1.68%)
Aug 25, 2017 48.95 49.13 48.78 48.83 17,835 +0.47(+0.97%)
Aug 24, 2017 48.71 48.71 48.22 48.36 37,932 -0.60(-1.23%)
Aug 23, 2017 48.61 49.05 48.61 48.96 40,110 +0.42(+0.87%)
Aug 22, 2017 48.29 48.72 48.29 48.54 32,095 +0.33(+0.68%)
Aug 21, 2017 48.00 48.24 47.87 48.21 28,088 +0.91(+1.92%)
Aug 18, 2017 47.38 47.70 47.30 47.30 24,384 +0.30(+0.64%)
Aug 17, 2017 47.49 47.57 47.00 47.00 23,300 -1.04(-2.16%)
Aug 16, 2017 48.02 48.20 47.97 48.04 27,659 +0.01(+0.02%)
Aug 15, 2017 48.04 48.13 47.89 48.03 32,964 -0.46(-0.95%)
Aug 14, 2017 48.57 48.72 48.49 48.49 23,973 -0.05(-0.10%)
Aug 11, 2017 48.32 48.55 48.25 48.54 24,788 +0.81(+1.70%)
Aug 10, 2017 48.32 48.32 47.73 47.73 28,945 -0.36(-0.75%)
Aug 09, 2017 48.17 48.17 47.89 48.09 15,229 +0.02(+0.04%)
Aug 08, 2017 48.20 48.38 48.04 48.07 15,212 +0.26(+0.54%)
Aug 07, 2017 47.82 47.82 47.66 47.81 13,487 +0.13(+0.27%)
Aug 04, 2017 47.55 47.73 47.40 47.68 21,621 +0.31(+0.65%)
Aug 03, 2017 47.47 47.47 47.29 47.37 22,004 +0.32(+0.68%)
Aug 02, 2017 47.30 47.38 47.02 47.05 31,599 -0.27(-0.57%)
Aug 01, 2017 47.50 47.54 47.32 47.32 26,332 -0.45(-0.94%)
Jul 31, 2017 47.90 47.90 47.68 47.77 18,769 -0.30(-0.62%)
Jul 28, 2017 47.92 48.07 47.83 48.07 20,962 +0.11(+0.23%)
Jul 27, 2017 48.13 48.13 47.61 47.96 33,821 -0.13(-0.27%)
Jul 26, 2017 47.87 48.12 47.72 48.09 38,290 +0.33(+0.69%)
Jul 25, 2017 48.00 48.00 47.74 47.76 22,428 -0.60(-1.24%)
Jul 24, 2017 48.33 48.36 48.09 48.36 38,081 +0.02(+0.04%)
Jul 21, 2017 48.35 48.41 48.17 48.34 20,269 +0.44(+0.92%)
Jul 20, 2017 48.05 48.07 47.83 47.90 31,000 -0.54(-1.11%)
Jul 19, 2017 48.36 48.44 48.28 48.44 37,956 +0.34(+0.71%)
Jul 18, 2017 47.91 48.13 47.88 48.10 31,802 +0.33(+0.69%)
Jul 17, 2017 47.78 47.86 47.63 47.77 31,160 -0.52(-1.08%)
Jul 14, 2017 48.02 48.44 48.01 48.29 45,249 +0.74(+1.56%)
Jul 13, 2017 47.46 47.69 47.36 47.55 36,543 +0.25(+0.53%)
Jul 12, 2017 47.13 47.38 47.08 47.30 49,468 +0.37(+0.79%)
Jul 11, 2017 47.04 47.05 46.75 46.93 29,332 +0.30(+0.64%)
Jul 10, 2017 46.76 46.95 46.60 46.63 68,506 +0.01(+0.02%)
Jul 07, 2017 46.90 46.93 46.48 46.62 60,361 +0.00(+0.00%)
Jul 06, 2017 47.11 47.11 46.61 46.62 72,573 -0.87(-1.83%)
Jul 05, 2017 47.28 47.49 47.04 47.49 79,569 -0.25(-0.52%)
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.