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 (%)
Mar 29, 2019 55.97 56.01 55.58 56.01 30,700 -0.23(-0.41%)
Mar 28, 2019 56.39 56.51 56.19 56.24 23,602 -0.27(-0.48%)
Mar 27, 2019 56.62 56.75 56.30 56.51 25,098 -0.15(-0.26%)
Mar 26, 2019 56.20 56.66 56.20 56.66 21,995 +0.79(+1.41%)
Mar 25, 2019 55.56 55.95 55.56 55.87 28,917 +1.08(+1.97%)
Mar 22, 2019 55.35 55.35 54.71 54.79 39,600 -1.70(-3.01%)
Mar 21, 2019 56.20 56.51 56.04 56.49 19,841 +0.44(+0.79%)
Mar 20, 2019 55.45 56.19 55.18 56.05 53,237 -0.14(-0.25%)
Mar 19, 2019 55.72 56.43 55.72 56.19 36,952 +0.99(+1.79%)
Mar 18, 2019 55.24 55.40 55.05 55.20 33,495 +0.33(+0.60%)
Mar 15, 2019 54.83 55.10 54.62 54.87 58,900 +0.28(+0.51%)
Mar 14, 2019 54.67 54.82 54.29 54.59 42,388 +0.90(+1.68%)
Mar 13, 2019 53.42 53.89 53.36 53.69 41,461 -0.43(-0.79%)
Mar 12, 2019 54.13 54.24 53.77 54.12 29,321 +0.14(+0.26%)
Mar 11, 2019 53.50 54.07 53.47 53.98 64,697 +1.57(+3.00%)
Mar 08, 2019 52.00 52.46 50.61 52.41 68,200 +0.11(+0.21%)
Mar 07, 2019 52.88 52.95 52.30 52.30 63,740 -1.29(-2.41%)
Mar 06, 2019 53.45 53.86 53.23 53.59 49,602 -2.38(-4.25%)
Mar 05, 2019 55.75 56.09 55.68 55.97 34,076 +0.52(+0.94%)
Mar 04, 2019 55.77 55.77 55.07 55.45 26,445 -0.31(-0.56%)
Mar 01, 2019 55.72 55.96 55.54 55.76 32,200 +1.38(+2.54%)
Feb 28, 2019 54.53 54.63 54.32 54.38 30,117 -0.81(-1.47%)
Feb 27, 2019 55.11 55.32 54.90 55.19 31,685 -0.23(-0.42%)
Feb 26, 2019 55.41 55.55 55.30 55.42 29,249 -0.25(-0.45%)
Feb 25, 2019 55.79 55.90 55.40 55.67 28,855 -0.63(-1.12%)
Feb 22, 2019 56.35 56.47 56.11 56.30 27,300 +0.62(+1.11%)
Feb 21, 2019 55.85 55.91 55.68 55.68 29,718 +0.00(+0.00%)
Feb 20, 2019 55.55 55.88 55.55 55.68 19,244 +0.50(+0.91%)
Feb 19, 2019 55.00 55.42 54.94 55.18 24,212 -0.34(-0.61%)
Feb 15, 2019 55.48 55.70 55.31 55.52 25,500 -0.90(-1.60%)
Feb 14, 2019 56.51 56.63 56.34 56.42 43,892 +0.50(+0.89%)
Feb 13, 2019 55.88 56.07 55.65 55.92 45,678 +1.34(+2.46%)
Feb 12, 2019 54.56 54.76 54.28 54.58 39,302 +1.03(+1.92%)
Feb 11, 2019 53.66 53.87 53.30 53.55 29,184 -0.71(-1.31%)
Feb 08, 2019 54.32 54.35 53.99 54.26 31,200 +1.41(+2.67%)
Feb 07, 2019 53.02 53.02 52.46 52.85 17,211 -0.43(-0.81%)
Feb 06, 2019 53.58 53.58 53.00 53.28 31,797 -0.26(-0.49%)
Feb 05, 2019 53.13 53.78 53.13 53.54 34,290 +0.43(+0.81%)
Feb 04, 2019 52.83 53.18 52.61 53.11 25,759 -0.72(-1.34%)
Feb 01, 2019 53.96 53.96 53.70 53.83 19,200 -0.74(-1.36%)
Jan 31, 2019 54.47 54.75 54.33 54.57 31,718 -0.27(-0.49%)
Jan 30, 2019 54.65 55.05 54.44 54.84 35,214 -0.46(-0.83%)
Jan 29, 2019 55.69 55.73 55.29 55.30 27,984 -0.46(-0.82%)
Jan 28, 2019 55.29 55.77 55.22 55.76 46,311 +0.37(+0.67%)
Jan 25, 2019 55.25 55.60 55.19 55.39 22,700 +0.70(+1.28%)
Jan 24, 2019 54.74 54.95 54.59 54.69 59,851 -0.78(-1.41%)
Jan 23, 2019 55.51 55.76 55.16 55.47 66,161 +3.38(+6.49%)
Jan 22, 2019 52.51 52.71 51.91 52.09 47,599 -0.39(-0.74%)
Jan 18, 2019 52.42 52.74 52.39 52.48 35,700 +0.50(+0.96%)
Jan 17, 2019 51.77 52.31 51.77 51.98 21,808 -0.66(-1.25%)
Jan 16, 2019 52.41 52.79 52.41 52.64 28,813 +0.07(+0.13%)
Jan 15, 2019 52.66 52.92 52.38 52.57 48,310 +1.64(+3.22%)
Jan 14, 2019 51.00 51.25 50.93 50.93 32,831 -0.81(-1.57%)
Jan 11, 2019 51.61 51.95 51.46 51.74 30,400 +0.40(+0.78%)
Jan 10, 2019 51.20 51.49 50.99 51.34 28,549 +0.41(+0.81%)
Jan 09, 2019 50.67 51.16 50.61 50.93 38,546 -0.43(-0.84%)
Jan 08, 2019 51.24 51.51 51.12 51.36 34,550 +0.28(+0.55%)
Jan 07, 2019 50.67 51.25 50.58 51.08 68,285 +0.64(+1.27%)
Jan 04, 2019 49.97 50.74 49.96 50.44 34,400 +0.91(+1.84%)
Jan 03, 2019 49.97 49.97 49.53 49.53 28,944 -1.07(-2.11%)
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.