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 (%)
Apr 30, 2018 48.90 48.90 48.14 48.20 63,348 +0.28(+0.58%)
Apr 27, 2018 47.81 47.93 47.54 47.92 37,080 +1.08(+2.31%)
Apr 26, 2018 46.69 46.94 46.53 46.84 38,085 +0.40(+0.86%)
Apr 25, 2018 46.38 46.44 46.12 46.44 41,972 -0.23(-0.49%)
Apr 24, 2018 46.93 47.02 46.49 46.67 55,035 +0.00(+0.00%)
Apr 23, 2018 46.41 46.80 46.41 46.67 33,997 +0.06(+0.13%)
Apr 20, 2018 46.47 46.66 46.28 46.61 68,502 -0.03(-0.06%)
Apr 19, 2018 46.97 46.98 46.46 46.64 78,056 +0.78(+1.70%)
Apr 18, 2018 45.72 46.13 45.56 45.86 116,388 +0.21(+0.46%)
Apr 17, 2018 45.36 45.69 45.36 45.65 91,896 +0.05(+0.11%)
Apr 16, 2018 45.50 45.66 45.26 45.60 66,236 -0.12(-0.26%)
Apr 13, 2018 46.05 46.05 45.70 45.72 65,380 -0.01(-0.02%)
Apr 12, 2018 45.42 45.73 45.42 45.73 51,973 +0.54(+1.19%)
Apr 11, 2018 45.04 45.38 45.04 45.19 124,920 +0.00(+0.00%)
Apr 10, 2018 45.04 45.30 44.87 45.19 102,962 +0.63(+1.41%)
Apr 09, 2018 44.55 44.88 44.25 44.56 51,597 +0.46(+1.04%)
Apr 06, 2018 44.26 44.65 44.00 44.10 72,866 -0.41(-0.92%)
Apr 05, 2018 44.72 44.81 44.49 44.51 60,571 +0.03(+0.07%)
Apr 04, 2018 43.82 44.58 43.82 44.48 59,441 -0.13(-0.29%)
Apr 03, 2018 44.59 44.66 44.26 44.61 86,900 +1.07(+2.46%)
Apr 02, 2018 44.43 44.43 43.31 43.54 81,354 -0.94(-2.11%)
Mar 29, 2018 44.48 44.48 44.48 0 +0.81(+1.85%)
Mar 28, 2018 42.78 43.85 42.75 43.67 97,504 +1.22(+2.87%)
Mar 27, 2018 42.85 43.16 42.40 42.45 97,722 +0.22(+0.52%)
Mar 26, 2018 41.95 42.25 41.78 42.23 86,390 +0.95(+2.30%)
Mar 23, 2018 41.84 41.88 41.28 41.28 60,585 -1.02(-2.41%)
Mar 22, 2018 42.57 42.79 42.30 42.30 60,418 -0.71(-1.65%)
Mar 21, 2018 43.10 43.25 42.95 43.01 38,817 -0.12(-0.28%)
Mar 20, 2018 43.09 43.27 42.85 43.13 59,474 +0.21(+0.49%)
Mar 19, 2018 43.29 43.29 42.72 42.92 99,792 -0.74(-1.69%)
Mar 16, 2018 43.55 43.87 43.52 43.66 136,373 +0.99(+2.32%)
Mar 15, 2018 42.69 42.84 42.49 42.67 56,866 -0.18(-0.42%)
Mar 14, 2018 43.03 43.15 42.74 42.85 36,799 -0.02(-0.05%)
Mar 13, 2018 43.51 43.52 42.72 42.87 90,922 -0.68(-1.56%)
Mar 12, 2018 43.92 43.92 43.52 43.55 64,710 -0.69(-1.56%)
Mar 09, 2018 44.02 44.29 43.67 44.24 87,125 +0.62(+1.42%)
Mar 08, 2018 43.45 43.63 43.36 43.62 64,098 +0.05(+0.11%)
Mar 07, 2018 43.69 43.25 43.57 47,898 -0.01(-0.02%)
Mar 06, 2018 43.61 43.76 43.41 43.58 71,711 +0.32(+0.74%)
Mar 05, 2018 42.93 43.44 42.93 43.26 57,642 -0.25(-0.57%)
Mar 02, 2018 43.13 43.58 43.02 43.51 65,838 +0.21(+0.48%)
Mar 01, 2018 43.70 43.93 43.09 43.30 89,779 -0.11(-0.25%)
Feb 28, 2018 43.92 43.92 43.40 43.41 71,713 -0.47(-1.07%)
Feb 27, 2018 44.35 44.51 43.88 43.88 56,745 -0.55(-1.24%)
Feb 26, 2018 44.63 44.63 44.24 44.43 50,334 -0.39(-0.87%)
Feb 23, 2018 44.61 44.82 44.43 44.82 62,135 +0.64(+1.45%)
Feb 22, 2018 44.15 44.18 58,307 -0.41(-0.92%)
Feb 21, 2018 44.85 45.13 44.54 44.59 44,039 +0.07(+0.16%)
Feb 20, 2018 44.42 44.60 44.26 44.52 46,523 -0.05(-0.11%)
Feb 16, 2018 44.57 44.57 44.57 0 -0.09(-0.20%)
Feb 15, 2018 45.02 45.12 44.40 44.66 64,828 +0.17(+0.38%)
Feb 14, 2018 43.99 44.64 43.81 44.49 74,225 +0.80(+1.83%)
Feb 13, 2018 43.81 43.94 43.68 43.69 139,752 -1.30(-2.89%)
Feb 12, 2018 44.81 45.39 44.39 44.99 198,468 -0.05(-0.11%)
Feb 09, 2018 45.22 45.32 44.27 45.04 353,363 -1.31(-2.83%)
Feb 08, 2018 47.24 48.76 46.35 46.35 748,304 -0.52(-1.11%)
Feb 07, 2018 46.98 47.51 46.85 46.87 96,292 -1.72(-3.54%)
Feb 06, 2018 47.24 48.73 46.44 48.59 91,640 +0.79(+1.66%)
Feb 05, 2018 48.61 48.77 47.44 47.80 42,238 -0.54(-1.12%)
Feb 02, 2018 49.09 49.09 48.27 48.34 46,913 -0.68(-1.39%)
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.