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 (%)
Jun 30, 2004 34.80 35.29 34.70 35.29 88,500 +0.89(+2.59%)
Jun 29, 2004 34.04 34.45 34.04 34.40 77,000 +0.36(+1.06%)
Jun 28, 2004 34.56 34.61 34.04 34.04 93,300 +0.33(+0.98%)
Jun 25, 2004 33.85 33.91 33.51 33.71 103,000 -0.21(-0.62%)
Jun 24, 2004 33.30 34.08 33.30 33.92 151,400 +0.94(+2.85%)
Jun 23, 2004 32.40 32.99 32.39 32.98 199,400 +0.89(+2.77%)
Jun 22, 2004 32.00 32.15 31.95 32.09 82,700 +0.00(+0.00%)
Jun 21, 2004 32.10 32.40 32.00 32.09 50,000 +0.17(+0.53%)
Jun 18, 2004 31.75 32.00 31.75 31.92 98,700 -0.48(-1.48%)
Jun 17, 2004 32.58 32.70 32.40 32.40 109,300 -0.80(-2.41%)
Jun 16, 2004 33.30 33.31 32.90 33.20 57,400 -0.27(-0.81%)
Jun 15, 2004 32.96 33.71 32.96 33.47 137,400 +0.76(+2.32%)
Jun 14, 2004 32.10 33.07 32.10 32.71 259,400 -1.36(-3.99%)
Jun 10, 2004 33.90 34.20 33.80 34.07 298,700 +0.84(+2.53%)
Jun 09, 2004 33.00 33.28 33.00 33.23 517,800 +0.74(+2.28%)
Jun 08, 2004 32.19 32.50 32.15 32.49 150,300 +0.30(+0.93%)
Jun 07, 2004 32.05 32.25 31.70 32.19 424,100 +1.62(+5.30%)
Jun 04, 2004 30.00 30.70 29.84 30.57 557,000 +1.21(+4.12%)
Jun 03, 2004 29.75 29.98 29.25 29.36 314,000 -1.84(-5.90%)
Jun 02, 2004 31.10 31.24 30.97 31.20 307,800 +0.61(+1.99%)
Jun 01, 2004 31.20 31.20 30.59 30.59 131,500 -0.67(-2.14%)
May 28, 2004 31.55 31.75 31.16 31.26 272,100 -0.18(-0.57%)
May 27, 2004 30.98 31.65 30.98 31.44 368,800 +0.43(+1.39%)
May 26, 2004 30.85 31.08 30.70 31.01 418,100 +0.16(+0.52%)
May 25, 2004 30.05 30.85 29.90 30.85 599,800 +0.75(+2.49%)
May 24, 2004 29.80 30.20 29.60 30.10 1,173,000 +0.98(+3.37%)
May 21, 2004 28.90 29.35 28.80 29.12 1,078,700 +0.87(+3.08%)
May 20, 2004 28.75 28.83 27.70 28.25 2,264,500 -1.35(-4.56%)
May 19, 2004 29.57 29.60 29.57 29.60 2,500 -0.62(-2.05%)
May 18, 2004 30.13 30.40 30.05 30.22 269,500 +1.12(+3.85%)
May 17, 2004 28.55 29.50 28.34 29.10 186,200 +0.05(+0.17%)
May 14, 2004 29.30 29.43 29.05 29.05 79,700 -0.63(-2.12%)
May 13, 2004 29.59 30.00 29.44 29.68 74,700 -0.17(-0.57%)
May 12, 2004 29.50 29.89 29.05 29.85 205,600 -0.09(-0.30%)
May 11, 2004 29.50 29.99 29.44 29.94 114,200 +1.04(+3.60%)
May 10, 2004 29.25 29.26 28.50 28.90 253,100 -1.10(-3.67%)
May 07, 2004 30.50 30.70 29.99 30.00 355,600 -0.22(-0.73%)
May 06, 2004 30.65 30.69 30.06 30.22 191,400 +0.32(+1.07%)
May 05, 2004 30.15 30.40 29.90 29.90 201,100 -0.10(-0.33%)
May 04, 2004 29.75 30.60 29.45 30.00 248,600 +0.25(+0.84%)
May 03, 2004 28.84 29.75 28.19 29.75 182,300 +0.90(+3.12%)
Apr 30, 2004 29.40 29.61 28.52 28.85 385,400 -0.15(-0.52%)
Apr 29, 2004 29.45 29.58 28.80 29.00 378,000 -0.60(-2.03%)
Apr 28, 2004 30.25 30.60 29.29 29.60 616,500 -1.76(-5.61%)
Apr 27, 2004 31.25 31.38 31.17 31.36 120,400 -0.08(-0.25%)
Apr 26, 2004 31.20 31.48 31.10 31.44 148,500 -0.53(-1.66%)
Apr 23, 2004 32.35 32.35 31.60 31.97 82,200 -0.03(-0.09%)
Apr 22, 2004 30.64 32.37 30.40 32.00 331,000 +1.36(+4.44%)
Apr 21, 2004 31.00 31.00 30.26 30.64 186,200 -0.64(-2.05%)
Apr 20, 2004 31.35 31.90 31.25 31.28 143,000 -1.52(-4.63%)
Apr 19, 2004 33.04 33.13 32.33 32.80 115,000 -0.25(-0.76%)
Apr 16, 2004 32.90 33.27 32.90 33.05 51,600 +0.29(+0.89%)
Apr 15, 2004 32.70 33.40 32.61 32.76 78,300 -0.48(-1.44%)
Apr 14, 2004 33.25 33.49 33.19 33.24 97,100 -0.78(-2.29%)
Apr 13, 2004 35.98 35.98 33.56 34.02 226,600 -1.96(-5.45%)
Apr 12, 2004 35.20 36.19 35.20 35.98 139,800 +0.64(+1.81%)
Apr 08, 2004 36.00 36.02 35.26 35.34 112,000 +0.11(+0.31%)
Apr 07, 2004 35.68 35.68 35.20 35.23 105,000 -0.71(-1.98%)
Apr 06, 2004 35.83 35.96 35.49 35.94 49,900 +0.12(+0.34%)
Apr 05, 2004 35.71 35.85 35.35 35.82 36,800 +0.11(+0.31%)
Apr 02, 2004 35.30 35.75 35.20 35.71 96,700 +0.63(+1.80%)
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.