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 (%)
Oct 29, 2004 32.00 32.05 31.91 32.04 178,800 +0.06(+0.19%)
Oct 28, 2004 32.15 32.19 31.87 31.98 58,400 -0.10(-0.31%)
Oct 27, 2004 31.75 32.08 31.66 32.08 289,500 +0.23(+0.72%)
Oct 26, 2004 31.63 31.85 31.63 31.85 82,300 +0.22(+0.70%)
Oct 25, 2004 31.60 31.67 31.51 31.63 119,700 -0.17(-0.53%)
Oct 22, 2004 32.10 32.18 31.76 31.80 74,200 -0.30(-0.93%)
Oct 21, 2004 32.00 32.20 31.85 32.10 76,000 +0.13(+0.41%)
Oct 20, 2004 32.10 32.27 31.89 31.97 78,700 -0.53(-1.63%)
Oct 19, 2004 32.60 32.65 32.35 32.50 48,800 +0.51(+1.59%)
Oct 18, 2004 31.75 32.09 31.75 31.99 79,500 -0.26(-0.81%)
Oct 15, 2004 32.05 32.29 32.05 32.25 17,700 +0.22(+0.69%)
Oct 14, 2004 32.25 32.36 31.90 32.03 79,600 -0.52(-1.60%)
Oct 13, 2004 33.05 33.05 32.45 32.55 74,200 -0.51(-1.54%)
Oct 12, 2004 33.12 33.12 32.77 33.06 80,100 -0.62(-1.84%)
Oct 11, 2004 33.56 33.70 33.50 33.68 24,500 +0.12(+0.36%)
Oct 08, 2004 33.85 33.91 33.56 33.56 41,400 -0.44(-1.29%)
Oct 07, 2004 34.20 34.20 33.99 34.00 58,300 +0.28(+0.83%)
Oct 06, 2004 33.51 33.76 33.46 33.72 119,800 +0.67(+2.03%)
Oct 05, 2004 33.11 33.20 33.05 33.05 78,800 -0.13(-0.39%)
Oct 04, 2004 33.13 33.34 33.05 33.18 40,900 +0.05(+0.15%)
Oct 01, 2004 32.44 33.34 32.44 33.13 144,400 +0.83(+2.57%)
Sep 30, 2004 32.35 32.49 32.30 32.30 38,800 +0.12(+0.37%)
Sep 29, 2004 32.07 32.18 31.94 32.18 41,000 +0.11(+0.34%)
Sep 28, 2004 31.90 32.07 31.88 32.07 54,800 -0.16(-0.50%)
Sep 27, 2004 32.30 32.35 32.16 32.23 37,300 -0.51(-1.56%)
Sep 24, 2004 32.70 32.80 32.48 32.74 90,100 -0.46(-1.39%)
Sep 23, 2004 33.01 33.38 33.01 33.20 86,400 +0.63(+1.93%)
Sep 22, 2004 32.95 32.95 32.57 32.57 46,000 -0.79(-2.37%)
Sep 21, 2004 33.25 33.37 33.15 33.36 51,800 +0.14(+0.42%)
Sep 20, 2004 33.55 33.59 33.22 33.22 161,500 +0.05(+0.15%)
Sep 17, 2004 33.25 33.25 33.01 33.17 51,800 -0.28(-0.84%)
Sep 16, 2004 32.75 33.45 32.66 33.45 116,000 +1.32(+4.11%)
Sep 15, 2004 32.15 32.24 32.04 32.13 47,800 +0.13(+0.41%)
Sep 14, 2004 31.90 32.00 31.83 32.00 67,400 +0.49(+1.56%)
Sep 13, 2004 31.60 31.80 31.51 31.51 89,800 -0.11(-0.35%)
Sep 10, 2004 31.40 31.65 31.38 31.62 129,300 -0.77(-2.38%)
Sep 09, 2004 32.00 32.40 31.99 32.39 158,900 -0.46(-1.40%)
Sep 08, 2004 32.94 33.10 32.85 32.85 15,800 -0.30(-0.90%)
Sep 07, 2004 33.50 33.50 33.15 33.15 100,700 +0.87(+2.70%)
Sep 03, 2004 32.50 32.60 32.27 32.28 77,500 -0.87(-2.62%)
Sep 02, 2004 33.02 33.15 32.90 33.15 92,500 -0.20(-0.60%)
Sep 01, 2004 33.25 33.49 33.20 33.35 149,700 +1.12(+3.48%)
Aug 31, 2004 32.35 32.36 31.88 32.23 38,600 -0.37(-1.13%)
Aug 30, 2004 32.65 32.79 32.47 32.60 29,500 +0.05(+0.15%)
Aug 27, 2004 32.88 32.90 32.50 32.55 28,800 -0.50(-1.51%)
Aug 26, 2004 32.90 33.10 32.90 33.05 21,200 +0.10(+0.30%)
Aug 25, 2004 32.42 33.03 32.40 32.95 106,100 +1.32(+4.17%)
Aug 24, 2004 31.86 31.92 31.49 31.63 48,100 +0.29(+0.93%)
Aug 23, 2004 31.40 31.54 31.31 31.34 81,600 -0.67(-2.09%)
Aug 20, 2004 31.70 32.09 31.70 32.01 38,500 +0.21(+0.66%)
Aug 19, 2004 31.84 32.22 31.60 31.80 75,500 -0.42(-1.30%)
Aug 18, 2004 31.56 32.22 31.54 32.22 75,500 +0.52(+1.64%)
Aug 17, 2004 32.05 32.11 31.70 31.70 44,900 -0.41(-1.28%)
Aug 16, 2004 31.48 32.11 31.39 32.11 64,700 +0.10(+0.31%)
Aug 13, 2004 31.85 32.09 31.79 32.01 48,100 +0.43(+1.36%)
Aug 12, 2004 31.70 31.90 31.58 31.58 44,400 +0.18(+0.57%)
Aug 11, 2004 31.50 31.66 31.35 31.40 56,500 -0.95(-2.94%)
Aug 10, 2004 32.10 32.35 31.75 32.35 73,600 -0.01(-0.03%)
Aug 09, 2004 32.24 32.39 32.20 32.36 61,300 +0.09(+0.28%)
Aug 06, 2004 32.84 32.88 32.12 32.27 68,500 -0.97(-2.92%)
Aug 05, 2004 33.55 33.70 33.24 33.24 28,400 -0.03(-0.09%)
Aug 04, 2004 32.75 33.27 32.75 33.27 37,600 +0.47(+1.43%)
Aug 03, 2004 33.10 33.16 32.78 32.80 28,200 -0.47(-1.41%)
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.