China Telecom Corporation Limited (HKG:0728)
Hong Kong · Delayed Price · Currency is HKD 6.18
-0.09 (-1.44%)
Aug 22, 2025, 4:08 PM HKT
China Telecom Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.27 | 6.30 | 6.17 | 6.18 | 6.18 | -1.44% | 44,575,089 |
| Aug 21, 2025 | 6.28 | 6.36 | 6.23 | 6.27 | 6.27 | 0.48% | 33,023,677 |
| Aug 20, 2025 | 6.29 | 6.29 | 6.17 | 6.24 | 6.24 | -1.27% | 31,361,680 |
| Aug 19, 2025 | 6.43 | 6.43 | 6.20 | 6.32 | 6.32 | -1.25% | 50,544,765 |
| Aug 18, 2025 | 6.32 | 6.49 | 6.25 | 6.40 | 6.40 | 1.11% | 82,634,588 |
| Aug 15, 2025 | 6.27 | 6.36 | 6.21 | 6.33 | 6.33 | 1.77% | 72,970,159 |
| Aug 14, 2025 | 6.24 | 6.28 | 6.13 | 6.22 | 6.22 | -0.16% | 30,777,267 |
| Aug 13, 2025 | 6.25 | 6.27 | 6.15 | 6.23 | 6.23 | -0.16% | 30,565,946 |
| Aug 12, 2025 | 6.23 | 6.26 | 6.09 | 6.24 | 6.24 | 0.65% | 42,431,873 |
| Aug 11, 2025 | 6.06 | 6.22 | 6.03 | 6.20 | 6.20 | 2.31% | 56,528,436 |
| Aug 8, 2025 | 5.98 | 6.15 | 5.92 | 6.06 | 6.06 | 1.34% | 62,815,613 |
| Aug 7, 2025 | 6.01 | 6.06 | 5.90 | 5.98 | 5.98 | -0.33% | 59,534,720 |
| Aug 6, 2025 | 5.93 | 6.12 | 5.93 | 6.00 | 6.00 | 0.17% | 72,303,302 |
| Aug 5, 2025 | 5.94 | 6.03 | 5.94 | 5.99 | 5.99 | 0.34% | 43,021,272 |
| Aug 4, 2025 | 6.13 | 6.13 | 5.94 | 5.97 | 5.97 | -2.45% | 49,461,437 |
| 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 |