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, 2005 34.64 34.66 34.36 34.43 17,000 -0.02(-0.06%)
Nov 29, 2005 34.76 34.58 34.30 34.45 54,600 -0.30(-0.86%)
Nov 28, 2005 34.85 34.92 34.65 34.75 56,800 -0.22(-0.63%)
Nov 25, 2005 35.10 35.10 34.85 34.97 26,700 -0.25(-0.71%)
Nov 23, 2005 35.01 35.37 35.00 35.22 37,600 -0.15(-0.42%)
Nov 22, 2005 35.42 35.42 35.08 35.37 34,500 -0.05(-0.14%)
Nov 21, 2005 35.27 35.44 35.10 35.42 33,800 +0.15(+0.43%)
Nov 18, 2005 35.19 35.27 34.90 35.27 41,400 -0.04(-0.11%)
Nov 17, 2005 35.25 35.36 35.13 35.31 55,400 +0.27(+0.77%)
Nov 16, 2005 34.65 35.04 34.50 35.04 119,400 +0.76(+2.22%)
Nov 15, 2005 34.25 34.41 34.07 34.28 118,700 +0.49(+1.45%)
Nov 14, 2005 34.00 34.00 33.66 33.79 64,100 -0.06(-0.18%)
Nov 11, 2005 33.90 33.90 33.61 33.85 41,500 +0.17(+0.50%)
Nov 10, 2005 33.65 33.73 33.28 33.68 30,200 +0.08(+0.24%)
Nov 09, 2005 33.35 33.70 33.34 33.60 89,500 +0.77(+2.35%)
Nov 08, 2005 33.15 33.15 32.75 32.83 61,800 -0.25(-0.76%)
Nov 07, 2005 33.15 33.28 33.03 33.08 97,600 -0.51(-1.52%)
Nov 04, 2005 34.01 34.01 33.33 33.59 227,200 -0.41(-1.21%)
Nov 03, 2005 34.15 34.25 33.94 34.00 38,300 +0.17(+0.50%)
Nov 02, 2005 33.21 33.85 33.21 33.83 67,800 +0.68(+2.05%)
Nov 01, 2005 33.24 33.58 33.15 33.15 54,900 +0.53(+1.62%)
Oct 31, 2005 32.61 32.84 32.51 32.62 135,400 +0.15(+0.46%)
Oct 28, 2005 32.50 32.58 32.38 32.47 74,400 -0.08(-0.25%)
Oct 27, 2005 33.23 33.23 32.35 32.55 89,500 -0.71(-2.13%)
Oct 26, 2005 33.35 33.50 33.20 33.26 144,000 -1.07(-3.12%)
Oct 25, 2005 34.15 34.47 34.01 34.33 57,200 -0.63(-1.80%)
Oct 24, 2005 34.36 34.99 34.30 34.96 61,600 +0.60(+1.75%)
Oct 21, 2005 34.41 34.51 34.20 34.36 85,600 -0.15(-0.43%)
Oct 20, 2005 34.20 34.70 34.17 34.51 180,300 -0.38(-1.09%)
Oct 19, 2005 34.64 34.94 34.02 34.89 96,900 -0.50(-1.41%)
Oct 18, 2005 35.55 35.55 35.16 35.39 24,000 -0.23(-0.65%)
Oct 17, 2005 35.40 35.67 35.26 35.62 14,500 -0.03(-0.08%)
Oct 14, 2005 35.50 35.67 35.32 35.65 30,000 -0.20(-0.56%)
Oct 13, 2005 35.62 36.01 35.62 35.85 29,200 +0.13(+0.36%)
Oct 12, 2005 36.10 36.16 35.49 35.72 70,200 -0.86(-2.35%)
Oct 11, 2005 36.43 36.59 36.43 36.58 28,700 +0.15(+0.41%)
Oct 10, 2005 36.40 36.57 36.33 36.43 24,100 -0.13(-0.36%)
Oct 07, 2005 36.60 36.71 36.52 36.56 25,800 +0.14(+0.38%)
Oct 06, 2005 36.85 38.25 36.19 36.42 49,400 -0.36(-0.98%)
Oct 05, 2005 37.20 37.25 36.76 36.78 122,100 -1.35(-3.54%)
Oct 04, 2005 38.55 38.55 38.10 38.13 127,400 -0.67(-1.73%)
Oct 03, 2005 38.50 38.80 38.48 38.80 114,500 +1.11(+2.95%)
Sep 30, 2005 37.71 37.83 37.58 37.69 119,500 +0.20(+0.53%)
Sep 29, 2005 37.38 37.56 37.15 37.49 143,500 +0.69(+1.88%)
Sep 28, 2005 36.65 36.85 36.65 36.80 132,200 +0.39(+1.07%)
Sep 27, 2005 36.55 36.55 36.20 36.41 42,200 -0.28(-0.76%)
Sep 26, 2005 36.73 36.81 36.63 36.69 119,800 -0.04(-0.11%)
Sep 23, 2005 36.57 36.73 36.20 36.73 94,200 +0.52(+1.44%)
Sep 22, 2005 36.09 36.31 36.05 36.21 40,400 +0.15(+0.42%)
Sep 21, 2005 36.20 36.29 36.05 36.06 38,000 -0.19(-0.52%)
Sep 20, 2005 36.41 36.49 36.20 36.25 65,900 -0.11(-0.30%)
Sep 19, 2005 36.32 36.70 36.24 36.36 50,300 -0.18(-0.49%)
Sep 16, 2005 36.72 36.74 36.40 36.54 56,000 -0.19(-0.52%)
Sep 15, 2005 36.82 36.85 36.72 36.73 38,200 -0.08(-0.22%)
Sep 14, 2005 36.98 36.98 36.73 36.81 89,400 +0.03(+0.08%)
Sep 13, 2005 36.72 36.90 36.72 36.78 27,700 -0.09(-0.24%)
Sep 12, 2005 36.75 36.95 36.75 36.87 89,200 +0.06(+0.16%)
Sep 09, 2005 36.75 36.90 36.74 36.81 89,700 +0.18(+0.49%)
Sep 08, 2005 36.75 36.85 36.60 36.63 106,200 -0.49(-1.32%)
Sep 07, 2005 36.70 37.12 36.70 37.12 215,800 -0.01(-0.03%)
Sep 06, 2005 36.40 37.18 36.40 37.13 79,100 +0.59(+1.61%)
Sep 02, 2005 36.72 36.75 36.51 36.54 75,600 -0.18(-0.49%)
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.