China Telecom Corporation Limited (HKG:0728)
Hong Kong · Delayed Price · Currency is HKD 6.12
+0.07 (1.16%)
Aug 1, 2025, 4:08 PM HKT
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.05 | 6.23 | 6.00 | 6.12 | 6.12 | 1.16% | 84,120,902 |
| Jul 31, 2025 | 6.02 | 6.07 | 5.98 | 6.05 | 6.05 | - | 49,150,600 |
| Jul 30, 2025 | 5.99 | 6.12 | 5.94 | 6.05 | 6.05 | 0.83% | 63,879,944 |
| Jul 29, 2025 | 5.86 | 6.02 | 5.86 | 6.00 | 6.00 | 2.56% | 95,138,664 |
| Jul 28, 2025 | 5.72 | 5.87 | 5.70 | 5.85 | 5.85 | 2.27% | 90,315,265 |
| Jul 25, 2025 | 5.74 | 5.74 | 5.66 | 5.72 | 5.72 | - | 41,967,838 |
| Jul 24, 2025 | 5.74 | 5.76 | 5.71 | 5.72 | 5.72 | -0.35% | 37,580,916 |
| Jul 23, 2025 | 5.73 | 5.77 | 5.72 | 5.74 | 5.74 | 0.35% | 37,502,325 |
| Jul 22, 2025 | 5.76 | 5.80 | 5.71 | 5.72 | 5.72 | -0.35% | 40,466,416 |
| Jul 21, 2025 | 5.77 | 5.81 | 5.68 | 5.74 | 5.74 | -0.35% | 43,674,145 |
| Jul 18, 2025 | 5.68 | 5.78 | 5.68 | 5.76 | 5.76 | 1.23% | 42,607,167 |
| Jul 17, 2025 | 5.71 | 5.71 | 5.64 | 5.69 | 5.69 | -0.18% | 35,225,189 |
| Jul 16, 2025 | 5.72 | 5.73 | 5.67 | 5.70 | 5.70 | 0.18% | 45,420,565 |
| Jul 15, 2025 | 5.61 | 5.70 | 5.58 | 5.69 | 5.69 | 1.43% | 57,950,573 |
| Jul 14, 2025 | 5.55 | 5.62 | 5.53 | 5.61 | 5.61 | 1.08% | 50,222,881 |
| Jul 11, 2025 | 5.51 | 5.62 | 5.51 | 5.55 | 5.55 | 0.54% | 68,366,644 |
| Jul 10, 2025 | 5.52 | 5.54 | 5.49 | 5.52 | 5.52 | 0.36% | 48,779,350 |
| Jul 9, 2025 | 5.52 | 5.55 | 5.49 | 5.50 | 5.50 | - | 42,291,786 |
| Jul 8, 2025 | 5.53 | 5.54 | 5.48 | 5.50 | 5.50 | -0.54% | 39,453,267 |
| Jul 7, 2025 | 5.57 | 5.57 | 5.48 | 5.53 | 5.53 | -0.36% | 33,104,174 |
| Jul 4, 2025 | 5.59 | 5.60 | 5.51 | 5.55 | 5.55 | -0.72% | 48,584,771 |
| Jul 3, 2025 | 5.60 | 5.62 | 5.53 | 5.59 | 5.59 | 0.18% | 48,345,911 |
| Jul 2, 2025 | 5.58 | 5.68 | 5.56 | 5.58 | 5.58 | - | 48,863,786 |
| Jun 30, 2025 | 5.60 | 5.61 | 5.53 | 5.58 | 5.58 | -0.36% | 41,396,074 |
| Jun 27, 2025 | 5.63 | 5.65 | 5.56 | 5.60 | 5.60 | -0.53% | 47,425,812 |
| Jun 26, 2025 | 5.62 | 5.65 | 5.57 | 5.63 | 5.63 | 0.18% | 44,617,606 |
| Jun 25, 2025 | 5.65 | 5.68 | 5.60 | 5.62 | 5.62 | -0.53% | 56,509,457 |
| Jun 24, 2025 | 5.61 | 5.65 | 5.58 | 5.65 | 5.65 | 0.89% | 57,811,971 |
| Jun 23, 2025 | 5.60 | 5.61 | 5.54 | 5.60 | 5.60 | - | 30,810,490 |
| Jun 20, 2025 | 5.59 | 5.62 | 5.56 | 5.60 | 5.60 | 0.18% | 33,760,038 |
| Jun 19, 2025 | 5.68 | 5.71 | 5.55 | 5.59 | 5.59 | -1.58% | 48,222,282 |
| Jun 18, 2025 | 5.76 | 5.79 | 5.66 | 5.68 | 5.68 | -1.39% | 37,991,000 |
| Jun 17, 2025 | 5.75 | 5.80 | 5.74 | 5.76 | 5.76 | 0.17% | 16,820,001 |
| Jun 16, 2025 | 5.71 | 5.82 | 5.71 | 5.75 | 5.75 | 0.35% | 33,630,451 |
| Jun 13, 2025 | 5.71 | 5.78 | 5.68 | 5.73 | 5.73 | 0.17% | 22,550,395 |
| Jun 12, 2025 | 5.78 | 5.79 | 5.70 | 5.72 | 5.72 | -1.04% | 32,366,000 |
| Jun 11, 2025 | 5.80 | 5.80 | 5.74 | 5.78 | 5.78 | -0.34% | 28,646,840 |
| Jun 10, 2025 | 5.80 | 5.84 | 5.75 | 5.80 | 5.80 | 0.35% | 18,752,574 |
| Jun 9, 2025 | 5.78 | 5.85 | 5.73 | 5.78 | 5.78 | 0.35% | 31,586,000 |
| Jun 6, 2025 | 5.70 | 5.84 | 5.69 | 5.76 | 5.76 | 1.23% | 57,016,206 |
| Jun 5, 2025 | 5.71 | 5.73 | 5.66 | 5.69 | 5.69 | -0.35% | 50,464,100 |
| Jun 4, 2025 | 5.79 | 5.84 | 5.65 | 5.71 | 5.71 | -1.89% | 65,845,591 |
| Jun 3, 2025 | 5.89 | 5.90 | 5.75 | 5.82 | 5.82 | -2.18% | 42,217,628 |
| Jun 2, 2025 | 5.97 | 5.98 | 5.86 | 5.95 | 5.85 | -0.50% | 11,565,506 |
| May 30, 2025 | 5.99 | 6.01 | 5.85 | 5.98 | 5.88 | -0.17% | 73,058,599 |
| May 29, 2025 | 5.97 | 6.12 | 5.86 | 5.99 | 5.89 | 0.50% | 109,773,609 |
| May 28, 2025 | 5.95 | 6.00 | 5.91 | 5.96 | 5.86 | 0.34% | 47,528,610 |
| May 27, 2025 | 5.84 | 6.00 | 5.84 | 5.94 | 5.84 | 1.37% | 84,710,524 |
| May 26, 2025 | 5.82 | 5.92 | 5.81 | 5.86 | 5.76 | 0.86% | 66,802,358 |
| May 23, 2025 | 5.78 | 5.90 | 5.78 | 5.81 | 5.71 | 0.17% | 47,668,430 |