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, 2018 50.94 51.03 50.61 50.73 28,300 -0.04(-0.08%)
Dec 28, 2018 50.78 51.08 50.68 50.77 22,500 +0.19(+0.38%)
Dec 27, 2018 50.16 50.69 49.99 50.58 28,598 -0.09(-0.18%)
Dec 26, 2018 49.97 50.76 49.57 50.67 38,187 +1.19(+2.41%)
Dec 24, 2018 49.99 50.19 49.48 49.48 28,700 -0.19(-0.38%)
Dec 21, 2018 50.51 50.69 49.66 49.67 65,100 -0.98(-1.93%)
Dec 20, 2018 50.42 51.00 50.42 50.65 29,534 +0.43(+0.86%)
Dec 19, 2018 50.69 51.20 50.22 50.22 56,086 +0.25(+0.50%)
Dec 18, 2018 49.92 50.15 49.61 49.97 43,690 -0.31(-0.62%)
Dec 17, 2018 50.44 50.79 50.18 50.28 34,816 -0.03(-0.06%)
Dec 14, 2018 50.22 50.62 50.22 50.31 43,100 -0.76(-1.49%)
Dec 13, 2018 50.99 51.16 50.87 51.07 34,127 -0.23(-0.45%)
Dec 12, 2018 51.26 51.57 51.14 51.30 58,647 +0.69(+1.36%)
Dec 11, 2018 50.75 50.88 50.45 50.61 60,587 +0.33(+0.66%)
Dec 10, 2018 50.27 50.41 49.70 50.28 58,753 -0.37(-0.73%)
Dec 07, 2018 50.98 51.27 50.53 50.65 103,000 -1.31(-2.52%)
Dec 06, 2018 51.31 51.96 50.39 51.96 103,185 -1.15(-2.17%)
Dec 04, 2018 53.62 53.68 52.99 53.11 61,800 -0.41(-0.77%)
Dec 03, 2018 53.59 53.64 53.08 53.52 65,300 -0.46(-0.85%)
Nov 30, 2018 53.65 54.08 53.59 53.98 47,900 +0.33(+0.62%)
Nov 29, 2018 53.56 54.09 53.56 53.65 67,042 -0.10(-0.19%)
Nov 28, 2018 53.33 53.75 53.04 53.75 74,170 +0.77(+1.45%)
Nov 27, 2018 52.70 53.13 52.67 52.98 28,642 +0.11(+0.21%)
Nov 26, 2018 52.37 52.88 52.37 52.87 41,683 +0.87(+1.67%)
Nov 23, 2018 51.58 52.19 51.58 52.00 18,100 +0.46(+0.89%)
Nov 21, 2018 51.54 51.54 51.54 0 +0.18(+0.35%)
Nov 20, 2018 51.60 51.77 51.23 51.36 36,141 -0.79(-1.51%)
Nov 19, 2018 51.75 52.56 51.20 52.15 83,286 +0.13(+0.25%)
Nov 16, 2018 51.93 52.26 51.73 52.02 54,100 -0.87(-1.64%)
Nov 15, 2018 51.93 53.02 51.93 52.89 99,423 +2.10(+4.13%)
Nov 14, 2018 51.07 51.20 50.55 50.79 113,648 +1.25(+2.52%)
Nov 13, 2018 49.55 50.10 49.42 49.54 88,911 +1.19(+2.46%)
Nov 12, 2018 48.79 48.80 48.33 48.35 42,875 +0.27(+0.56%)
Nov 09, 2018 48.37 48.45 47.90 48.08 42,900 -1.02(-2.08%)
Nov 08, 2018 49.55 49.93 48.86 49.10 114,678 +0.21(+0.43%)
Nov 07, 2018 48.66 48.92 48.53 48.89 73,476 +0.23(+0.47%)
Nov 06, 2018 48.45 48.72 48.36 48.66 72,515 +1.01(+2.12%)
Nov 05, 2018 47.37 47.73 47.25 47.65 79,209 +0.50(+1.06%)
Nov 02, 2018 48.15 48.15 47.03 47.15 70,000 -0.40(-0.84%)
Nov 01, 2018 47.11 47.84 47.10 47.55 80,946 +0.67(+1.43%)
Oct 31, 2018 46.56 47.15 46.56 46.88 82,003 +1.28(+2.81%)
Oct 30, 2018 45.59 45.60 44.71 45.60 62,678 -0.32(-0.70%)
Oct 29, 2018 48.58 48.90 45.72 45.92 171,341 -2.46(-5.08%)
Oct 26, 2018 48.41 48.63 47.84 48.38 100,400 -0.81(-1.65%)
Oct 25, 2018 49.04 49.21 48.69 49.19 126,294 +1.79(+3.78%)
Oct 24, 2018 49.21 49.21 46.32 47.40 546,205 -2.47(-4.95%)
Oct 23, 2018 49.65 50.13 49.51 49.87 42,725 +0.37(+0.75%)
Oct 22, 2018 49.71 49.71 49.23 49.50 29,117 +0.54(+1.10%)
Oct 19, 2018 49.51 49.81 48.87 48.96 80,100 -1.20(-2.39%)
Oct 18, 2018 50.54 50.61 49.85 50.16 70,337 +0.47(+0.95%)
Oct 17, 2018 50.11 50.13 49.69 49.69 21,191 -0.52(-1.04%)
Oct 16, 2018 49.86 50.29 49.86 50.21 32,332 +0.79(+1.60%)
Oct 15, 2018 49.58 50.08 49.29 49.42 52,740 -1.06(-2.10%)
Oct 12, 2018 50.79 50.79 49.92 50.48 62,700 -0.35(-0.69%)
Oct 11, 2018 51.08 51.49 50.51 50.83 66,763 +0.59(+1.17%)
Oct 10, 2018 51.15 51.17 50.24 50.24 32,162 -0.01(-0.02%)
Oct 09, 2018 50.04 50.47 50.04 50.25 32,380 -0.65(-1.28%)
Oct 08, 2018 50.23 50.98 50.20 50.90 64,483 +0.60(+1.19%)
Oct 05, 2018 50.42 50.42 49.80 50.30 50,200 +1.43(+2.93%)
Oct 04, 2018 49.44 49.44 48.49 48.87 41,131 -0.90(-1.81%)
Oct 03, 2018 50.54 50.54 49.65 49.77 30,842 -0.44(-0.88%)
Oct 02, 2018 50.28 50.49 50.21 50.21 38,080 +0.70(+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.