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 (%)
Dec 31, 2008 27.75 28.43 27.64 28.28 421,442 +0.64(+2.31%)
Dec 30, 2008 27.65 27.73 27.21 27.64 510,137 +0.13(+0.46%)
Dec 29, 2008 27.67 27.68 27.10 27.51 400,651 +0.45(+1.65%)
Dec 26, 2008 26.87 27.20 26.76 27.07 481,040 +0.20(+0.75%)
Dec 24, 2008 26.46 26.96 26.43 26.86 159,354 +0.19(+0.72%)
Dec 23, 2008 27.09 27.27 26.51 26.67 337,496 -0.92(-3.34%)
Dec 22, 2008 27.99 28.16 27.18 27.59 404,855 -1.24(-4.30%)
Dec 19, 2008 29.24 29.25 28.57 28.83 402,706 -0.37(-1.27%)
Dec 18, 2008 30.47 30.47 28.90 29.21 490,065 -0.30(-1.03%)
Dec 17, 2008 29.55 30.06 29.35 29.51 571,652 -0.66(-2.19%)
Dec 16, 2008 29.55 30.35 28.61 30.17 830,952 +2.49(+8.99%)
Dec 15, 2008 28.22 28.25 27.32 27.68 1,553,004 -0.23(-0.83%)
Dec 12, 2008 26.87 28.11 26.84 27.91 1,690,500 -0.05(-0.19%)
Dec 11, 2008 28.94 30.46 27.71 27.96 576,026 -1.59(-5.38%)
Dec 10, 2008 29.32 29.71 28.78 29.55 1,236,440 +1.72(+6.17%)
Dec 09, 2008 27.84 28.64 27.45 27.84 900,482 -1.84(-6.19%)
Dec 08, 2008 29.24 30.13 28.96 29.67 680,596 -0.44(-1.46%)
Dec 05, 2008 28.54 30.22 27.93 30.11 495,503 +1.13(+3.90%)
Dec 04, 2008 29.26 30.31 28.51 28.98 417,753 -0.16(-0.54%)
Dec 03, 2008 28.39 29.42 27.61 29.14 333,207 +1.74(+6.35%)
Dec 02, 2008 26.45 27.84 26.23 27.40 551,654 +1.35(+5.19%)
Dec 01, 2008 28.10 28.39 25.84 26.05 705,983 -2.23(-7.88%)
Nov 28, 2008 28.13 28.43 27.97 28.28 400,506 -1.79(-5.96%)
Nov 26, 2008 28.13 30.24 27.70 30.07 735,857 +3.11(+11.52%)
Nov 25, 2008 27.27 27.63 26.51 26.96 445,478 +0.22(+0.83%)
Nov 24, 2008 25.61 27.50 25.61 26.74 790,777 +0.97(+3.75%)
Nov 21, 2008 23.93 26.08 23.36 25.77 926,270 +3.09(+13.63%)
Nov 20, 2008 23.64 24.45 22.15 22.68 751,708 -1.05(-4.42%)
Nov 19, 2008 25.27 25.52 23.55 23.73 801,597 -1.97(-7.66%)
Nov 18, 2008 26.20 26.62 24.90 25.70 696,466 -1.25(-4.63%)
Nov 17, 2008 26.98 28.04 26.49 26.95 458,410 +0.69(+2.63%)
Nov 14, 2008 26.83 28.17 26.16 26.25 874,613 -2.05(-7.25%)
Nov 13, 2008 26.04 28.43 24.29 28.31 1,277,038 +3.01(+11.90%)
Nov 12, 2008 26.18 26.69 25.05 25.30 1,852,260 -0.45(-1.76%)
Nov 11, 2008 26.61 26.86 25.65 25.75 1,290,883 -1.08(-4.02%)
Nov 10, 2008 28.08 28.08 25.83 26.83 768,478 +1.58(+6.27%)
Nov 07, 2008 24.20 25.38 23.78 25.24 960,740 +4.04(+19.03%)
Nov 06, 2008 23.44 23.85 21.08 21.21 794,180 -3.31(-13.49%)
Nov 05, 2008 26.57 27.18 24.38 24.52 783,096 -3.17(-11.46%)
Nov 04, 2008 26.69 27.72 26.37 27.69 384,091 +1.42(+5.40%)
Nov 03, 2008 26.30 26.36 25.72 26.27 290,915 +0.07(+0.28%)
Oct 31, 2008 26.11 26.64 25.42 26.20 345,440 -0.72(-2.68%)
Oct 30, 2008 26.38 26.92 25.40 26.92 934,128 +3.18(+13.40%)
Oct 29, 2008 22.70 25.18 22.18 23.74 1,003,325 +0.29(+1.24%)
Oct 28, 2008 21.57 23.54 20.58 23.45 1,011,438 +4.00(+20.56%)
Oct 27, 2008 20.13 21.05 19.24 19.45 817,210 -2.34(-10.74%)
Oct 24, 2008 21.98 22.54 20.89 21.79 573,879 -2.45(-10.12%)
Oct 23, 2008 24.11 24.81 22.87 24.24 709,774 +0.59(+2.48%)
Oct 22, 2008 25.11 25.26 23.25 23.65 601,023 -3.14(-11.71%)
Oct 21, 2008 28.10 28.31 26.57 26.79 496,583 -2.02(-7.02%)
Oct 20, 2008 27.48 28.95 26.70 28.81 437,967 +3.12(+12.15%)
Oct 17, 2008 26.53 27.43 24.93 25.69 671,137 -1.87(-6.77%)
Oct 16, 2008 26.67 27.85 25.42 27.56 531,740 +1.46(+5.61%)
Oct 15, 2008 29.28 29.28 25.71 26.09 580,229 -4.62(-15.05%)
Oct 14, 2008 32.39 32.39 29.96 30.71 777,043 -1.87(-5.75%)
Oct 13, 2008 29.72 32.59 29.00 32.59 668,644 +6.17(+23.35%)
Oct 10, 2008 23.70 27.25 23.70 26.42 475,325 +1.79(+7.26%)
Oct 09, 2008 27.03 27.50 24.51 24.63 311,932 -1.86(-7.03%)
Oct 08, 2008 25.39 27.88 25.39 26.49 882,918 +0.45(+1.71%)
Oct 07, 2008 28.09 28.89 26.02 26.05 446,305 -2.21(-7.84%)
Oct 06, 2008 29.18 29.18 26.26 28.26 718,832 -1.80(-5.98%)
Oct 03, 2008 30.33 31.54 29.61 30.06 406,648 +0.14(+0.47%)
Oct 02, 2008 30.84 31.20 29.80 29.92 278,060 -0.81(-2.64%)
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.