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 (%)
May 31, 2019 48.12 48.68 48.12 48.55 42,800 -0.91(-1.84%)
May 30, 2019 49.50 49.65 49.31 49.46 37,172 +0.59(+1.21%)
May 29, 2019 48.97 49.03 48.61 48.87 40,470 +0.08(+0.16%)
May 28, 2019 49.54 49.54 48.79 48.79 47,564 -0.71(-1.43%)
May 24, 2019 49.56 49.62 49.42 49.50 32,900 +0.72(+1.48%)
May 23, 2019 48.86 49.05 48.48 48.78 42,986 -0.79(-1.59%)
May 22, 2019 49.00 49.76 49.00 49.57 38,875 +0.10(+0.20%)
May 21, 2019 49.48 49.84 49.21 49.47 43,386 +0.28(+0.57%)
May 20, 2019 49.68 49.68 49.15 49.19 34,323 -0.02(-0.04%)
May 17, 2019 49.24 49.55 49.16 49.21 42,100 -0.35(-0.71%)
May 16, 2019 49.45 49.71 49.39 49.56 39,679 -0.44(-0.88%)
May 15, 2019 49.90 50.25 49.78 50.00 39,842 -0.29(-0.58%)
May 14, 2019 50.24 50.43 49.87 50.29 47,256 +0.99(+2.01%)
May 13, 2019 50.00 50.15 49.16 49.30 71,747 -1.41(-2.78%)
May 10, 2019 50.87 50.99 50.15 50.71 33,600 -0.75(-1.46%)
May 09, 2019 51.03 51.69 50.98 51.46 46,622 +0.86(+1.70%)
May 08, 2019 50.81 50.81 50.32 50.60 38,595 -0.34(-0.67%)
May 07, 2019 51.48 51.48 50.83 50.94 44,904 -0.56(-1.09%)
May 06, 2019 51.11 51.69 50.69 51.50 40,907 -0.20(-0.39%)
May 03, 2019 51.72 51.91 51.67 51.70 27,300 +0.34(+0.66%)
May 02, 2019 51.64 51.79 51.15 51.36 20,898 -0.05(-0.10%)
May 01, 2019 51.90 52.25 51.41 51.41 43,659 -0.43(-0.83%)
Apr 30, 2019 51.83 52.02 51.53 51.84 33,262 +0.10(+0.19%)
Apr 29, 2019 51.82 51.83 51.29 51.74 268,443 -0.50(-0.96%)
Apr 26, 2019 52.40 52.49 52.09 52.24 78,800 +0.39(+0.75%)
Apr 25, 2019 51.62 52.11 51.59 51.85 36,243 +0.34(+0.66%)
Apr 24, 2019 52.01 52.04 51.30 51.51 45,506 -0.87(-1.66%)
Apr 23, 2019 52.30 52.38 52.13 52.38 19,884 +0.21(+0.40%)
Apr 22, 2019 52.70 52.70 52.17 52.17 61,253 -0.95(-1.79%)
Apr 18, 2019 52.84 53.16 52.66 53.12 19,800 -0.82(-1.52%)
Apr 17, 2019 54.25 54.29 53.86 53.94 99,175 -0.63(-1.15%)
Apr 16, 2019 54.59 54.64 54.39 54.57 120,003 +0.16(+0.29%)
Apr 15, 2019 54.20 54.52 54.01 54.41 150,279 +0.51(+0.95%)
Apr 12, 2019 54.17 54.17 53.79 53.90 53,300 +0.21(+0.39%)
Apr 11, 2019 53.96 53.97 53.68 53.69 25,322 -1.00(-1.83%)
Apr 10, 2019 54.67 54.83 54.52 54.69 26,504 +0.34(+0.63%)
Apr 09, 2019 54.78 54.78 54.30 54.35 15,606 -0.01(-0.02%)
Apr 08, 2019 54.35 54.49 54.23 54.36 17,744 -1.07(-1.93%)
Apr 05, 2019 55.25 55.55 55.25 55.43 10,900 +0.13(+0.24%)
Apr 04, 2019 54.91 55.33 54.73 55.30 23,627 +0.20(+0.36%)
Apr 03, 2019 55.45 55.57 55.02 55.10 25,074 -1.54(-2.72%)
Apr 02, 2019 57.09 57.09 56.60 56.64 33,692 +0.09(+0.16%)
Apr 01, 2019 56.39 56.57 56.07 56.55 22,259 +0.54(+0.96%)
Mar 29, 2019 55.97 56.01 55.58 56.01 30,700 -0.23(-0.41%)
Mar 28, 2019 56.39 56.51 56.19 56.24 23,602 -0.27(-0.48%)
Mar 27, 2019 56.62 56.75 56.30 56.51 25,098 -0.15(-0.26%)
Mar 26, 2019 56.20 56.66 56.20 56.66 21,995 +0.79(+1.41%)
Mar 25, 2019 55.56 55.95 55.56 55.87 28,917 +1.08(+1.97%)
Mar 22, 2019 55.35 55.35 54.71 54.79 39,600 -1.70(-3.01%)
Mar 21, 2019 56.20 56.51 56.04 56.49 19,841 +0.44(+0.79%)
Mar 20, 2019 55.45 56.19 55.18 56.05 53,237 -0.14(-0.25%)
Mar 19, 2019 55.72 56.43 55.72 56.19 36,952 +0.99(+1.79%)
Mar 18, 2019 55.24 55.40 55.05 55.20 33,495 +0.33(+0.60%)
Mar 15, 2019 54.83 55.10 54.62 54.87 58,900 +0.28(+0.51%)
Mar 14, 2019 54.67 54.82 54.29 54.59 42,388 +0.90(+1.68%)
Mar 13, 2019 53.42 53.89 53.36 53.69 41,461 -0.43(-0.79%)
Mar 12, 2019 54.13 54.24 53.77 54.12 29,321 +0.14(+0.26%)
Mar 11, 2019 53.50 54.07 53.47 53.98 64,697 +1.57(+3.00%)
Mar 08, 2019 52.00 52.46 50.61 52.41 68,200 +0.11(+0.21%)
Mar 07, 2019 52.88 52.95 52.30 52.30 63,740 -1.29(-2.41%)
Mar 06, 2019 53.45 53.86 53.23 53.59 49,602 -2.38(-4.25%)
Mar 05, 2019 55.75 56.09 55.68 55.97 34,076 +0.52(+0.94%)
Mar 04, 2019 55.77 55.77 55.07 55.45 26,445 -0.31(-0.56%)
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.