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 (%)
Mar 31, 2005 34.98 35.00 34.62 34.84 81,000 -0.01(-0.03%)
Mar 30, 2005 34.35 35.03 34.16 34.85 172,000 +0.30(+0.87%)
Mar 29, 2005 35.30 35.30 34.48 34.55 129,700 -0.50(-1.43%)
Mar 28, 2005 35.11 35.16 34.99 35.05 33,900 -0.12(-0.34%)
Mar 24, 2005 35.60 35.65 35.17 35.17 42,900 +0.07(+0.20%)
Mar 23, 2005 35.34 35.38 34.95 35.10 111,400 -0.24(-0.68%)
Mar 22, 2005 35.70 35.80 35.14 35.34 130,700 +0.14(+0.40%)
Mar 21, 2005 35.50 35.50 35.00 35.20 31,800 +0.20(+0.57%)
Mar 18, 2005 34.96 35.10 34.89 35.00 45,000 -0.30(-0.85%)
Mar 17, 2005 35.55 35.55 35.15 35.30 113,900 +0.33(+0.94%)
Mar 16, 2005 35.50 35.50 34.80 34.97 103,800 -0.03(-0.09%)
Mar 15, 2005 35.02 35.23 34.97 35.00 181,600 -1.04(-2.89%)
Mar 14, 2005 36.20 36.33 35.86 36.04 50,600 -0.16(-0.44%)
Mar 11, 2005 36.15 36.29 36.09 36.20 71,600 -0.64(-1.74%)
Mar 10, 2005 37.00 37.00 36.70 36.84 125,700 -0.42(-1.13%)
Mar 09, 2005 37.40 37.45 37.00 37.26 88,800 -0.13(-0.35%)
Mar 08, 2005 37.53 37.64 37.35 37.39 33,500 +0.04(+0.11%)
Mar 07, 2005 37.00 37.43 37.00 37.35 52,700 -0.08(-0.21%)
Mar 04, 2005 36.90 37.53 36.90 37.43 69,200 -0.44(-1.16%)
Mar 03, 2005 37.92 37.98 37.77 37.87 28,000 -0.08(-0.21%)
Mar 02, 2005 37.90 38.23 37.74 37.95 25,300 -0.13(-0.34%)
Mar 01, 2005 37.84 38.08 37.80 38.08 71,500 +0.14(+0.37%)
Feb 28, 2005 38.18 38.18 37.88 37.94 21,600 -0.26(-0.68%)
Feb 25, 2005 37.75 38.20 37.49 38.20 99,900 +0.50(+1.33%)
Feb 24, 2005 37.45 37.70 37.30 37.70 111,700 -0.25(-0.66%)
Feb 23, 2005 37.90 38.13 37.52 37.95 167,700 +0.25(+0.66%)
Feb 22, 2005 38.10 38.10 37.65 37.70 99,500 -1.20(-3.08%)
Feb 18, 2005 38.91 39.09 38.82 38.90 40,900 +0.55(+1.43%)
Feb 17, 2005 38.11 38.37 38.09 38.35 58,200 +0.24(+0.63%)
Feb 16, 2005 38.44 38.44 37.97 38.11 139,100 -0.94(-2.41%)
Feb 15, 2005 39.22 39.22 38.89 39.05 46,300 -0.17(-0.43%)
Feb 14, 2005 39.35 39.35 39.02 39.22 56,400 -0.05(-0.13%)
Feb 11, 2005 38.75 39.38 38.75 39.27 83,300 +0.62(+1.60%)
Feb 10, 2005 38.59 38.70 38.41 38.65 62,400 +0.07(+0.18%)
Feb 09, 2005 39.00 39.00 38.47 38.58 55,300 -0.50(-1.28%)
Feb 08, 2005 39.20 39.20 38.92 39.08 55,400 -0.23(-0.59%)
Feb 07, 2005 39.20 39.50 39.16 39.31 168,100 +0.96(+2.50%)
Feb 04, 2005 38.00 38.48 37.98 38.35 105,900 +0.90(+2.40%)
Feb 03, 2005 37.90 37.90 37.33 37.45 85,600 +0.37(+1.00%)
Feb 02, 2005 37.45 37.45 36.89 37.08 87,200 -0.18(-0.48%)
Feb 01, 2005 37.33 37.33 36.90 37.26 59,800 -0.07(-0.19%)
Jan 31, 2005 37.05 37.35 36.86 37.33 75,000 +0.50(+1.36%)
Jan 28, 2005 37.20 37.20 36.76 36.83 51,900 +0.05(+0.14%)
Jan 27, 2005 36.65 36.80 36.56 36.78 73,400 +0.13(+0.35%)
Jan 26, 2005 36.37 36.65 36.28 36.65 101,100 +0.86(+2.40%)
Jan 25, 2005 35.55 35.80 35.55 35.79 58,600 +1.01(+2.90%)
Jan 24, 2005 35.10 35.25 34.78 34.78 63,400 -0.57(-1.61%)
Jan 21, 2005 35.25 35.64 35.20 35.35 102,500 -0.70(-1.94%)
Jan 20, 2005 36.60 36.60 36.00 36.05 85,900 -0.35(-0.96%)
Jan 19, 2005 36.79 36.79 36.33 36.40 136,100 -0.47(-1.27%)
Jan 18, 2005 36.50 36.93 36.42 36.87 190,100 +1.39(+3.92%)
Jan 14, 2005 35.00 35.48 34.97 35.48 128,800 +0.49(+1.40%)
Jan 13, 2005 35.25 35.57 34.99 34.99 284,200 -0.10(-0.28%)
Jan 12, 2005 35.10 35.18 34.81 35.09 164,700 +0.79(+2.30%)
Jan 11, 2005 34.69 34.76 34.23 34.30 124,800 -0.55(-1.58%)
Jan 10, 2005 34.82 35.04 34.70 34.85 176,900 +0.59(+1.72%)
Jan 07, 2005 34.25 34.40 34.05 34.26 140,800 -0.44(-1.27%)
Jan 06, 2005 34.60 34.90 34.56 34.70 142,900 -0.36(-1.03%)
Jan 05, 2005 35.20 36.00 34.75 35.06 183,400 -0.94(-2.61%)
Jan 04, 2005 36.51 36.51 35.99 36.00 107,100 -0.82(-2.23%)
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.