China Telecom Corporation Limited (HKG:0728)
Hong Kong · Delayed Price · Currency is HKD 5.56
-0.03 (-0.54%)
Oct 28, 2025, 4:08 PM HKT
China Telecom Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 5.58 | 5.59 | 5.51 | 5.53 | 5.53 | -1.07% | 60,845,583 |
| Oct 27, 2025 | 5.68 | 5.68 | 5.56 | 5.59 | 5.59 | -1.06% | 63,694,064 |
| Oct 24, 2025 | 5.67 | 5.70 | 5.62 | 5.65 | 5.65 | -0.18% | 43,543,570 |
| Oct 23, 2025 | 5.60 | 5.67 | 5.58 | 5.66 | 5.66 | 1.25% | 41,241,571 |
| Oct 22, 2025 | 5.58 | 5.62 | 5.52 | 5.59 | 5.59 | -0.18% | 48,916,980 |
| Oct 21, 2025 | 5.71 | 5.72 | 5.56 | 5.60 | 5.60 | -1.58% | 101,053,917 |
| Oct 20, 2025 | 5.75 | 5.78 | 5.61 | 5.69 | 5.69 | -0.70% | 77,870,764 |
| Oct 17, 2025 | 5.75 | 5.77 | 5.66 | 5.73 | 5.73 | -0.35% | 83,052,075 |
| Oct 16, 2025 | 5.64 | 5.78 | 5.63 | 5.75 | 5.75 | 1.95% | 108,662,388 |
| Oct 15, 2025 | 5.64 | 5.70 | 5.58 | 5.64 | 5.64 | 1.08% | 107,420,074 |
| Oct 14, 2025 | 5.52 | 5.61 | 5.45 | 5.58 | 5.58 | 1.45% | 126,484,964 |
| Oct 13, 2025 | 5.45 | 5.54 | 5.41 | 5.50 | 5.50 | -0.54% | 112,738,549 |
| Oct 10, 2025 | 5.39 | 5.55 | 5.37 | 5.53 | 5.53 | 2.41% | 150,599,571 |
| Oct 9, 2025 | 5.30 | 5.44 | 5.30 | 5.40 | 5.40 | 2.66% | 129,517,195 |
| Oct 8, 2025 | 5.31 | 5.32 | 5.22 | 5.26 | 5.26 | -0.94% | 28,943,185 |
| Oct 6, 2025 | 5.34 | 5.34 | 5.29 | 5.31 | 5.31 | -0.38% | 19,936,841 |
| Oct 3, 2025 | 5.33 | 5.38 | 5.30 | 5.33 | 5.33 | -0.37% | 19,401,832 |
| Oct 2, 2025 | 5.34 | 5.39 | 5.33 | 5.35 | 5.35 | 0.75% | 19,385,000 |
| Sep 30, 2025 | 5.36 | 5.37 | 5.27 | 5.31 | 5.31 | -0.93% | 151,035,414 |
| Sep 29, 2025 | 5.40 | 5.44 | 5.32 | 5.36 | 5.36 | -0.56% | 120,860,616 |
| Sep 26, 2025 | 5.41 | 5.45 | 5.37 | 5.39 | 5.39 | -0.19% | 58,434,722 |
| Sep 25, 2025 | 5.36 | 5.42 | 5.35 | 5.40 | 5.40 | 0.75% | 91,767,908 |
| Sep 24, 2025 | 5.40 | 5.41 | 5.34 | 5.36 | 5.36 | -0.74% | 102,672,019 |
| Sep 23, 2025 | 5.42 | 5.45 | 5.33 | 5.40 | 5.40 | -0.37% | 142,200,350 |
| Sep 22, 2025 | 5.54 | 5.54 | 5.40 | 5.42 | 5.42 | -1.99% | 100,557,615 |
| Sep 19, 2025 | 5.57 | 5.58 | 5.50 | 5.53 | 5.53 | -0.72% | 88,806,852 |
| Sep 18, 2025 | 5.66 | 5.67 | 5.55 | 5.57 | 5.57 | -1.76% | 92,091,647 |
| Sep 17, 2025 | 5.71 | 5.71 | 5.61 | 5.67 | 5.67 | -0.53% | 82,248,579 |
| Sep 16, 2025 | 5.74 | 5.78 | 5.65 | 5.70 | 5.70 | -0.70% | 59,522,671 |
| Sep 15, 2025 | 5.76 | 5.77 | 5.68 | 5.74 | 5.74 | -0.35% | 45,740,042 |
| Sep 12, 2025 | 5.87 | 5.88 | 5.74 | 5.76 | 5.76 | -1.37% | 86,725,040 |
| Sep 11, 2025 | 5.83 | 5.86 | 5.78 | 5.84 | 5.84 | - | 60,334,184 |
| Sep 10, 2025 | 5.71 | 5.86 | 5.70 | 5.84 | 5.84 | 2.46% | 93,394,572 |
| Sep 9, 2025 | 5.75 | 5.76 | 5.68 | 5.70 | 5.70 | -0.70% | 61,536,745 |
| Sep 8, 2025 | 5.72 | 5.75 | 5.66 | 5.74 | 5.74 | 0.70% | 109,081,796 |
| Sep 5, 2025 | 5.69 | 5.72 | 5.67 | 5.70 | 5.70 | 0.53% | 344,972,084 |
| Sep 4, 2025 | 5.70 | 5.72 | 5.63 | 5.67 | 5.67 | -0.53% | 64,611,415 |
| Sep 3, 2025 | 5.71 | 5.75 | 5.68 | 5.70 | 5.70 | -0.18% | 37,195,651 |
| Sep 2, 2025 | 5.77 | 5.77 | 5.64 | 5.71 | 5.71 | -1.04% | 85,675,439 |
| Sep 1, 2025 | 5.85 | 5.88 | 5.73 | 5.77 | 5.77 | -0.52% | 66,357,900 |
| Aug 29, 2025 | 5.88 | 5.88 | 5.76 | 5.80 | 5.80 | -0.68% | 61,612,500 |
| Aug 28, 2025 | 5.84 | 5.87 | 5.76 | 5.84 | 5.84 | 0.34% | 67,526,936 |
| Aug 27, 2025 | 6.07 | 6.07 | 5.77 | 5.82 | 5.82 | -6.13% | 149,914,074 |
| Aug 26, 2025 | 6.22 | 6.23 | 6.12 | 6.20 | 6.00 | -0.48% | 74,618,772 |
| Aug 25, 2025 | 6.33 | 6.39 | 6.18 | 6.23 | 6.03 | 0.81% | 146,412,151 |
| Aug 22, 2025 | 6.27 | 6.30 | 6.17 | 6.18 | 5.98 | -1.44% | 46,455,089 |
| Aug 21, 2025 | 6.28 | 6.36 | 6.23 | 6.27 | 6.07 | 0.48% | 33,003,677 |
| Aug 20, 2025 | 6.29 | 6.29 | 6.17 | 6.24 | 6.04 | -1.27% | 31,291,680 |
| Aug 19, 2025 | 6.43 | 6.43 | 6.20 | 6.32 | 6.12 | -1.25% | 50,538,765 |
| Aug 18, 2025 | 6.32 | 6.49 | 6.25 | 6.40 | 6.19 | 1.11% | 82,606,588 |