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 29, 2020 31.50 31.77 31.05 31.76 317,600 -1.06(-3.23%)
May 28, 2020 33.16 33.25 32.71 32.82 346,019 +0.39(+1.20%)
May 27, 2020 32.51 32.58 32.16 32.43 241,079 +1.33(+4.28%)
May 26, 2020 31.91 31.91 31.08 31.10 110,522 +0.37(+1.20%)
May 22, 2020 31.05 31.05 30.59 30.73 81,900 -0.93(-2.94%)
May 21, 2020 31.99 31.99 31.59 31.66 97,319 -0.09(-0.28%)
May 20, 2020 32.26 32.26 31.61 31.75 83,482 -0.26(-0.81%)
May 19, 2020 32.52 32.52 32.01 32.01 103,314 -0.51(-1.57%)
May 18, 2020 32.32 32.69 32.13 32.52 73,136 +1.10(+3.50%)
May 15, 2020 30.96 31.43 30.91 31.42 67,500 -0.03(-0.10%)
May 14, 2020 31.64 31.64 31.00 31.45 84,739 -0.71(-2.21%)
May 13, 2020 32.66 32.66 32.04 32.16 70,157 -0.60(-1.83%)
May 12, 2020 32.78 33.09 32.71 32.76 68,634 -0.24(-0.73%)
May 11, 2020 33.18 33.22 32.87 33.00 73,571 -0.44(-1.32%)
May 08, 2020 33.39 33.60 33.25 33.44 112,800 +0.21(+0.63%)
May 07, 2020 33.44 33.80 33.15 33.23 85,140 -0.26(-0.78%)
May 06, 2020 33.60 33.81 33.40 33.49 99,869 +0.19(+0.57%)
May 05, 2020 33.40 33.49 33.20 33.30 98,168 +0.40(+1.22%)
May 04, 2020 32.74 32.93 32.54 32.90 105,472 -0.05(-0.15%)
May 01, 2020 33.01 33.19 32.78 32.95 136,000 -0.65(-1.93%)
Apr 30, 2020 34.42 34.42 33.60 33.60 81,026 -0.69(-2.01%)
Apr 29, 2020 34.57 34.57 34.25 34.29 130,966 -0.07(-0.20%)
Apr 28, 2020 34.72 34.80 34.23 34.36 163,960 +0.07(+0.20%)
Apr 27, 2020 34.32 34.49 34.13 34.29 178,761 +0.61(+1.81%)
Apr 24, 2020 33.82 33.95 31.70 33.68 164,400 +0.77(+2.34%)
Apr 23, 2020 33.40 33.52 32.72 32.91 141,740 +0.17(+0.52%)
Apr 22, 2020 32.80 32.98 32.58 32.74 83,046 +0.38(+1.17%)
Apr 21, 2020 32.54 32.60 32.13 32.36 172,748 -0.39(-1.19%)
Apr 20, 2020 32.41 33.12 32.38 32.75 144,312 +0.34(+1.05%)
Apr 17, 2020 32.95 32.95 32.28 32.41 93,800 +0.41(+1.28%)
Apr 16, 2020 32.40 32.40 31.78 32.00 89,905 -0.42(-1.30%)
Apr 15, 2020 32.70 32.70 32.00 32.42 83,861 -0.94(-2.82%)
Apr 14, 2020 33.00 33.76 33.00 33.36 258,936 -0.28(-0.83%)
Apr 13, 2020 33.20 33.96 33.00 33.64 157,184 +0.09(+0.27%)
Apr 09, 2020 34.19 34.33 33.06 33.55 206,900 -0.13(-0.39%)
Apr 08, 2020 33.78 34.16 33.43 33.68 98,229 -0.39(-1.14%)
Apr 07, 2020 35.33 35.59 33.98 34.07 75,478 -0.07(-0.21%)
Apr 06, 2020 34.85 34.98 33.98 34.14 159,074 +1.75(+5.40%)
Apr 03, 2020 32.59 32.65 31.77 32.39 111,100 +1.32(+4.25%)
Apr 02, 2020 30.53 31.14 30.30 31.07 169,640 +1.61(+5.47%)
Apr 01, 2020 29.83 30.18 29.36 29.46 112,532 -1.06(-3.47%)
Mar 31, 2020 30.20 30.77 30.20 30.52 115,738 +0.32(+1.06%)
Mar 30, 2020 29.87 30.41 29.66 30.20 170,706 +0.80(+2.72%)
Mar 27, 2020 29.50 29.76 29.29 29.40 106,200 -0.78(-2.58%)
Mar 26, 2020 29.95 30.33 29.63 30.18 135,056 -0.26(-0.85%)
Mar 25, 2020 30.37 30.99 30.05 30.44 121,403 -0.21(-0.69%)
Mar 24, 2020 30.18 30.66 29.51 30.65 147,006 +3.21(+11.70%)
Mar 23, 2020 27.87 27.97 27.06 27.44 124,439 -0.73(-2.59%)
Mar 20, 2020 29.22 29.28 28.05 28.17 168,300 +1.40(+5.23%)
Mar 19, 2020 26.98 27.32 26.66 26.77 219,690 -0.92(-3.32%)
Mar 18, 2020 28.27 28.27 27.09 27.69 163,319 -1.87(-6.33%)
Mar 17, 2020 29.40 29.95 28.90 29.56 142,475 +0.44(+1.51%)
Mar 16, 2020 31.04 31.20 29.12 29.12 228,636 -3.51(-10.76%)
Mar 13, 2020 32.80 32.80 31.73 32.63 157,400 +1.12(+3.55%)
Mar 12, 2020 32.62 32.62 31.32 31.51 157,400 -3.52(-10.05%)
Mar 11, 2020 35.53 35.94 34.91 35.03 154,727 -1.84(-4.99%)
Mar 10, 2020 36.60 36.93 35.88 36.87 120,179 +0.77(+2.13%)
Mar 09, 2020 36.24 36.82 35.91 36.10 115,150 -1.39(-3.71%)
Mar 06, 2020 37.64 37.76 37.33 37.49 167,200 -0.57(-1.50%)
Mar 05, 2020 37.78 38.48 37.78 38.06 198,840 -0.45(-1.17%)
Mar 04, 2020 38.07 38.57 37.98 38.51 116,266 +0.79(+2.09%)
Mar 03, 2020 38.16 38.51 37.59 37.72 206,827 -0.78(-2.03%)
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.