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 (%)
Dec 31, 2004 27.41 27.58 27.30 27.35 35,121 +0.04(+0.16%)
Dec 30, 2004 27.46 27.46 27.21 27.30 98,635 -0.63(-2.26%)
Dec 29, 2004 28.09 28.16 27.91 27.93 57,189 -0.48(-1.67%)
Dec 28, 2004 28.24 28.48 28.24 28.41 67,820 +0.28(+1.00%)
Dec 27, 2004 28.08 28.26 27.99 28.13 115,187 +0.06(+0.21%)
Dec 23, 2004 27.98 28.12 27.98 28.07 46,559 +0.09(+0.32%)
Dec 22, 2004 27.88 27.99 27.64 27.98 112,092 -0.01(-0.05%)
Dec 21, 2004 27.98 27.99 27.69 27.99 101,999 +0.16(+0.59%)
Dec 20, 2004 27.79 27.87 27.72 27.83 80,873 +0.63(+2.32%)
Dec 17, 2004 27.28 27.35 27.20 27.20 49,519 -0.08(-0.30%)
Dec 16, 2004 27.35 27.52 27.26 27.28 91,369 -0.32(-1.16%)
Dec 15, 2004 27.46 27.67 27.32 27.60 217,052 +1.17(+4.44%)
Dec 14, 2004 26.49 26.64 26.38 26.43 129,316 -0.40(-1.50%)
Dec 13, 2004 26.64 26.89 26.61 26.83 171,031 +0.48(+1.83%)
Dec 10, 2004 26.53 26.53 26.34 26.34 80,335 -0.13(-0.48%)
Dec 09, 2004 26.56 26.56 26.14 26.47 160,804 -0.24(-0.89%)
Dec 08, 2004 26.79 26.79 26.63 26.71 151,788 -0.62(-2.28%)
Dec 07, 2004 27.79 27.82 27.33 27.33 244,369 -1.03(-3.64%)
Dec 06, 2004 28.25 28.39 28.17 28.37 87,332 +0.39(+1.38%)
Dec 03, 2004 28.24 28.28 27.96 27.98 172,242 -0.55(-1.93%)
Dec 02, 2004 28.46 28.60 28.43 28.53 341,390 +0.70(+2.51%)
Dec 01, 2004 27.64 27.83 27.63 27.83 306,134 +0.46(+1.68%)
Nov 30, 2004 27.57 27.59 27.37 27.37 239,525 -0.34(-1.23%)
Nov 29, 2004 27.72 27.79 27.54 27.71 225,395 +0.00(+0.00%)
Nov 26, 2004 27.53 27.79 27.53 27.71 188,121 +0.21(+0.76%)
Nov 24, 2004 27.27 27.53 27.21 27.50 424,955 +0.82(+3.06%)
Nov 23, 2004 26.49 26.75 26.46 26.69 204,134 +0.53(+2.02%)
Nov 22, 2004 26.01 26.25 25.94 26.16 310,306 +0.10(+0.40%)
Nov 19, 2004 26.31 26.42 26.01 26.05 178,836 -0.40(-1.52%)
Nov 18, 2004 26.68 26.68 26.46 26.46 395,350 -0.19(-0.72%)
Nov 17, 2004 26.64 26.85 26.64 26.65 412,036 +0.57(+2.19%)
Nov 16, 2004 26.41 26.41 26.05 26.08 391,717 -1.03(-3.78%)
Nov 15, 2004 27.01 27.12 26.83 27.10 235,622 +0.07(+0.25%)
Nov 12, 2004 26.66 27.06 26.59 27.04 224,992 +0.61(+2.31%)
Nov 11, 2004 26.23 26.49 26.15 26.43 114,379 +0.20(+0.77%)
Nov 10, 2004 26.06 26.28 26.04 26.23 181,796 +0.56(+2.20%)
Nov 09, 2004 25.60 25.75 25.56 25.66 237,641 +0.64(+2.55%)
Nov 08, 2004 25.08 25.08 24.73 25.02 188,525 +0.08(+0.33%)
Nov 05, 2004 24.78 25.00 24.75 24.94 203,865 +0.67(+2.76%)
Nov 04, 2004 23.93 24.27 23.93 24.27 431,010 +0.36(+1.49%)
Nov 03, 2004 23.78 23.91 23.69 23.91 363,189 +0.36(+1.51%)
Nov 02, 2004 23.51 23.75 23.45 23.56 91,773 +0.13(+0.54%)
Nov 01, 2004 23.56 23.57 23.42 23.43 376,646 -0.38(-1.59%)
Oct 29, 2004 23.78 23.82 23.71 23.81 240,601 +0.04(+0.19%)
Oct 28, 2004 23.89 23.92 23.68 23.77 78,585 -0.07(-0.31%)
Oct 27, 2004 23.59 23.84 23.53 23.84 389,564 +0.17(+0.72%)
Oct 26, 2004 23.51 23.67 23.51 23.67 110,746 +0.16(+0.70%)
Oct 25, 2004 23.48 23.54 23.42 23.51 161,073 -0.13(-0.53%)
Oct 22, 2004 23.85 23.91 23.60 23.63 99,846 -0.22(-0.93%)
Oct 21, 2004 23.78 23.93 23.67 23.85 102,269 +0.10(+0.41%)
Oct 20, 2004 23.85 23.98 23.70 23.76 105,902 -0.39(-1.63%)
Oct 19, 2004 24.23 24.26 24.04 24.15 65,667 +0.38(+1.59%)
Oct 18, 2004 23.59 23.85 23.59 23.77 106,978 -0.19(-0.81%)
Oct 15, 2004 23.82 24.00 23.82 23.97 23,817 +0.16(+0.69%)
Oct 14, 2004 23.97 24.05 23.71 23.80 107,113 -0.39(-1.60%)
Oct 13, 2004 24.56 24.56 24.11 24.19 99,846 -0.38(-1.54%)
Oct 12, 2004 24.61 24.61 24.35 24.57 107,786 -0.46(-1.84%)
Oct 11, 2004 24.94 25.04 24.90 25.03 32,968 +0.09(+0.36%)
Oct 08, 2004 25.16 25.20 24.94 24.94 55,709 -0.33(-1.29%)
Oct 07, 2004 25.42 25.42 25.26 25.27 78,451 +0.21(+0.83%)
Oct 06, 2004 24.90 25.09 24.87 25.06 161,208 +0.50(+2.03%)
Oct 05, 2004 24.61 24.67 24.56 24.56 106,036 -0.10(-0.39%)
Oct 04, 2004 24.62 24.78 24.56 24.66 55,036 +0.04(+0.15%)
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.