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, 2005 34.50 34.91 34.49 34.74 107,500 +0.69(+2.03%)
May 27, 2005 33.80 34.13 33.55 34.05 38,400 +0.25(+0.74%)
May 26, 2005 33.86 33.86 33.67 33.80 39,900 -0.06(-0.18%)
May 25, 2005 34.37 34.37 33.75 33.86 50,100 -0.51(-1.48%)
May 24, 2005 34.40 34.40 34.23 34.37 38,100 -0.05(-0.15%)
May 23, 2005 34.42 34.50 34.26 34.42 133,300 -0.48(-1.38%)
May 20, 2005 34.85 34.92 34.71 34.90 50,800 +0.45(+1.31%)
May 19, 2005 34.07 34.48 34.07 34.45 57,700 +0.58(+1.71%)
May 18, 2005 33.65 33.93 33.65 33.87 64,300 +0.21(+0.62%)
May 17, 2005 33.60 33.69 33.43 33.66 41,100 -0.01(-0.03%)
May 16, 2005 33.60 33.73 33.51 33.67 49,600 +0.09(+0.27%)
May 13, 2005 33.67 33.89 33.42 33.58 64,700 +0.13(+0.39%)
May 12, 2005 33.90 33.93 33.45 33.45 71,800 -0.73(-2.14%)
May 11, 2005 34.29 34.29 33.92 34.18 63,800 -0.11(-0.32%)
May 10, 2005 34.30 34.46 34.24 34.29 46,300 -0.62(-1.78%)
May 09, 2005 35.20 35.30 34.73 34.91 109,600 -0.18(-0.51%)
May 06, 2005 34.70 35.10 34.69 35.09 30,900 +0.30(+0.86%)
May 05, 2005 34.72 35.04 34.72 34.79 41,100 +0.34(+0.99%)
May 04, 2005 34.06 34.49 34.06 34.45 56,900 +0.44(+1.29%)
May 03, 2005 34.00 34.13 33.86 34.01 37,300 -0.13(-0.38%)
May 02, 2005 34.05 34.14 33.90 34.14 33,000 -0.04(-0.12%)
Apr 29, 2005 33.96 34.28 33.80 34.18 35,200 +0.32(+0.95%)
Apr 28, 2005 34.22 34.22 33.70 33.86 36,700 -0.35(-1.02%)
Apr 27, 2005 34.25 34.38 33.94 34.21 40,300 -0.21(-0.61%)
Apr 26, 2005 34.61 34.64 34.42 34.42 25,500 -0.19(-0.55%)
Apr 25, 2005 34.26 34.67 34.23 34.61 90,500 +0.56(+1.64%)
Apr 22, 2005 34.11 34.20 34.00 34.05 53,400 +0.08(+0.24%)
Apr 21, 2005 33.56 34.04 33.56 33.97 108,800 +0.52(+1.55%)
Apr 20, 2005 33.80 33.82 33.44 33.45 158,300 -0.37(-1.09%)
Apr 19, 2005 33.87 33.95 33.74 33.82 123,200 -0.33(-0.97%)
Apr 18, 2005 33.80 34.24 33.51 34.15 146,200 -0.65(-1.87%)
Apr 15, 2005 34.92 35.16 34.80 34.80 208,600 -0.86(-2.41%)
Apr 14, 2005 35.90 36.09 35.58 35.66 97,700 -0.05(-0.14%)
Apr 13, 2005 35.85 36.24 35.70 35.71 139,000 -0.14(-0.39%)
Apr 12, 2005 35.91 35.95 35.64 35.85 47,300 +0.14(+0.39%)
Apr 11, 2005 36.75 36.75 35.61 35.71 94,500 +0.43(+1.22%)
Apr 08, 2005 35.37 35.50 35.27 35.28 72,400 +0.28(+0.80%)
Apr 07, 2005 34.85 35.04 34.75 35.00 62,600 +0.29(+0.84%)
Apr 06, 2005 34.72 34.99 34.70 34.71 28,000 +0.00(+0.00%)
Apr 05, 2005 34.95 35.18 34.59 34.71 39,200 -0.03(-0.09%)
Apr 04, 2005 34.66 34.74 34.21 34.74 51,500 +0.01(+0.03%)
Apr 01, 2005 35.20 35.40 34.63 34.73 46,500 -0.11(-0.32%)
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%)
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.