China Telecom Corporation Limited (HKG:0728)
Hong Kong · Delayed Price · Currency is HKD 5.24
+0.07 (1.35%)
Jan 23, 2026, 4:08 PM HKT
China Telecom Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5.19 | 5.26 | 5.19 | 5.23 | - | 1.16% | 31,244,054 |
| Jan 22, 2026 | 5.14 | 5.19 | 5.09 | 5.17 | 5.17 | 0.78% | 51,689,330 |
| Jan 21, 2026 | 5.20 | 5.22 | 5.06 | 5.13 | 5.13 | -0.97% | 67,234,590 |
| Jan 20, 2026 | 5.13 | 5.21 | 5.12 | 5.18 | 5.18 | 1.17% | 57,004,190 |
| Jan 19, 2026 | 5.17 | 5.19 | 5.12 | 5.12 | 5.12 | -1.35% | 70,078,380 |
| Jan 16, 2026 | 5.29 | 5.32 | 5.16 | 5.19 | 5.19 | -1.70% | 87,132,690 |
| Jan 15, 2026 | 5.32 | 5.36 | 5.24 | 5.28 | 5.28 | -0.75% | 65,327,980 |
| Jan 14, 2026 | 5.32 | 5.38 | 5.30 | 5.32 | 5.32 | - | 67,098,360 |
| Jan 13, 2026 | 5.32 | 5.38 | 5.30 | 5.32 | 5.32 | -0.19% | 58,816,470 |
| Jan 12, 2026 | 5.36 | 5.37 | 5.29 | 5.33 | 5.33 | 0.38% | 87,747,340 |
| Jan 9, 2026 | 5.36 | 5.41 | 5.30 | 5.31 | 5.31 | -0.56% | 57,811,280 |
| Jan 8, 2026 | 5.43 | 5.43 | 5.30 | 5.34 | 5.34 | -0.74% | 69,388,560 |
| Jan 7, 2026 | 5.50 | 5.51 | 5.37 | 5.38 | 5.38 | -1.65% | 76,583,100 |
| Jan 6, 2026 | 5.47 | 5.52 | 5.41 | 5.47 | 5.47 | 1.11% | 57,194,920 |
| Jan 5, 2026 | 5.49 | 5.50 | 5.40 | 5.41 | 5.41 | -1.10% | 81,678,270 |
| Jan 2, 2026 | 5.44 | 5.54 | 5.42 | 5.47 | 5.47 | 1.48% | 24,223,541 |
| Dec 31, 2025 | 5.43 | 5.46 | 5.38 | 5.39 | 5.39 | -0.74% | 31,075,602 |
| Dec 30, 2025 | 5.40 | 5.45 | 5.35 | 5.43 | 5.43 | 0.18% | 76,862,610 |
| Dec 29, 2025 | 5.53 | 5.55 | 5.39 | 5.42 | 5.42 | -1.99% | 78,263,120 |
| Dec 24, 2025 | 5.55 | 5.56 | 5.46 | 5.53 | 5.53 | -0.36% | 32,652,660 |
| Dec 23, 2025 | 5.56 | 5.59 | 5.49 | 5.55 | 5.55 | -0.18% | 55,324,310 |
| Dec 22, 2025 | 5.62 | 5.62 | 5.50 | 5.56 | 5.56 | -0.18% | 59,768,979 |
| Dec 19, 2025 | 5.51 | 5.59 | 5.50 | 5.57 | 5.57 | 1.46% | 81,164,323 |
| Dec 18, 2025 | 5.48 | 5.51 | 5.44 | 5.49 | 5.49 | 0.18% | 62,908,280 |
| Dec 17, 2025 | 5.52 | 5.55 | 5.48 | 5.48 | 5.48 | -0.54% | 57,949,460 |
| Dec 16, 2025 | 5.62 | 5.62 | 5.50 | 5.51 | 5.51 | -1.96% | 59,935,934 |
| Dec 15, 2025 | 5.65 | 5.65 | 5.57 | 5.62 | 5.62 | -0.53% | 72,557,911 |
| Dec 12, 2025 | 5.60 | 5.69 | 5.58 | 5.65 | 5.65 | 0.89% | 56,122,870 |
| Dec 11, 2025 | 5.64 | 5.69 | 5.58 | 5.60 | 5.60 | -0.71% | 61,423,480 |
| Dec 10, 2025 | 5.72 | 5.72 | 5.62 | 5.64 | 5.64 | -1.40% | 62,516,370 |
| Dec 9, 2025 | 5.78 | 5.78 | 5.67 | 5.72 | 5.72 | -0.69% | 64,617,380 |
| Dec 8, 2025 | 5.90 | 5.94 | 5.75 | 5.76 | 5.76 | -2.87% | 62,188,440 |
| Dec 5, 2025 | 6.04 | 6.04 | 5.88 | 5.93 | 5.93 | -1.82% | 51,197,530 |
| Dec 4, 2025 | 6.02 | 6.05 | 5.93 | 6.04 | 6.04 | 0.33% | 32,046,350 |
| Dec 3, 2025 | 6.03 | 6.06 | 5.99 | 6.02 | 6.02 | -0.17% | 36,714,630 |
| Dec 2, 2025 | 5.99 | 6.08 | 5.93 | 6.03 | 6.03 | 0.84% | 53,263,580 |
| Dec 1, 2025 | 5.91 | 6.00 | 5.91 | 5.98 | 5.98 | 0.67% | 24,683,150 |
| Nov 28, 2025 | 5.97 | 6.00 | 5.93 | 5.94 | 5.94 | -0.67% | 35,163,190 |
| Nov 27, 2025 | 5.99 | 6.03 | 5.95 | 5.98 | 5.98 | -0.33% | 50,332,710 |
| Nov 26, 2025 | 5.97 | 6.01 | 5.95 | 6.00 | 6.00 | 0.67% | 44,922,772 |
| Nov 25, 2025 | 5.96 | 6.00 | 5.90 | 5.96 | 5.96 | -0.17% | 68,116,100 |
| Nov 24, 2025 | 5.88 | 5.98 | 5.85 | 5.97 | 5.97 | 2.05% | 78,985,790 |
| Nov 21, 2025 | 5.80 | 5.88 | 5.71 | 5.85 | 5.85 | 0.69% | 88,531,390 |
| Nov 20, 2025 | 5.78 | 5.83 | 5.78 | 5.81 | 5.81 | 0.69% | 26,316,700 |
| Nov 19, 2025 | 5.75 | 5.79 | 5.74 | 5.77 | 5.77 | 0.35% | 20,542,000 |
| Nov 18, 2025 | 5.77 | 5.77 | 5.70 | 5.75 | 5.75 | -0.35% | 27,820,240 |
| Nov 17, 2025 | 5.76 | 5.80 | 5.68 | 5.77 | 5.77 | - | 71,089,450 |
| Nov 14, 2025 | 5.80 | 5.80 | 5.74 | 5.77 | 5.77 | -0.69% | 84,112,990 |
| Nov 13, 2025 | 5.85 | 5.86 | 5.76 | 5.81 | 5.81 | -1.02% | 84,939,840 |
| Nov 12, 2025 | 5.92 | 5.92 | 5.83 | 5.87 | 5.87 | -0.34% | 98,722,850 |