China Telecom Corporation Limited (HKG:0728)
Hong Kong · Delayed Price · Currency is HKD 4.860
-0.020 (-0.41%)
At close: Mar 27, 2026
China Telecom Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.88 | 4.90 | 4.85 | 4.86 | 4.86 | -0.41% | 30,061,880 |
| Mar 26, 2026 | 4.92 | 4.92 | 4.87 | 4.88 | 4.88 | -0.61% | 43,882,250 |
| Mar 25, 2026 | 4.87 | 4.96 | 4.84 | 4.91 | 4.91 | 0.41% | 62,655,300 |
| Mar 24, 2026 | 4.98 | 5.00 | 4.87 | 4.89 | 4.89 | -1.61% | 79,111,540 |
| Mar 23, 2026 | 5.03 | 5.03 | 4.93 | 4.97 | 4.97 | -1.97% | 103,603,300 |
| Mar 20, 2026 | 5.11 | 5.13 | 5.00 | 5.07 | 5.07 | -1.36% | 90,958,940 |
| Mar 19, 2026 | 5.11 | 5.16 | 5.08 | 5.14 | 5.14 | 0.19% | 49,096,000 |
| Mar 18, 2026 | 5.11 | 5.16 | 5.10 | 5.13 | 5.13 | -0.19% | 36,919,030 |
| Mar 17, 2026 | 5.09 | 5.17 | 5.09 | 5.14 | 5.14 | 0.78% | 57,140,660 |
| Mar 16, 2026 | 5.12 | 5.15 | 5.07 | 5.10 | 5.10 | 0.20% | 29,180,000 |
| Mar 13, 2026 | 5.00 | 5.14 | 5.00 | 5.09 | 5.09 | 1.60% | 69,041,250 |
| Mar 12, 2026 | 5.01 | 5.04 | 4.98 | 5.01 | 5.01 | - | 35,203,450 |
| Mar 11, 2026 | 5.01 | 5.04 | 4.99 | 5.01 | 5.01 | - | 46,430,430 |
| Mar 10, 2026 | 5.03 | 5.07 | 4.99 | 5.01 | 5.01 | -0.40% | 47,528,300 |
| Mar 9, 2026 | 5.05 | 5.07 | 4.97 | 5.03 | 5.03 | -1.37% | 62,714,470 |
| Mar 6, 2026 | 4.98 | 5.12 | 4.98 | 5.10 | 5.10 | 2.62% | 66,201,870 |
| Mar 5, 2026 | 4.96 | 5.05 | 4.96 | 4.97 | 4.97 | 0.20% | 63,134,200 |
| Mar 4, 2026 | 4.96 | 4.99 | 4.92 | 4.96 | 4.96 | -0.20% | 54,302,042 |
| Mar 3, 2026 | 4.97 | 5.04 | 4.96 | 4.97 | 4.97 | - | 54,862,470 |
| Mar 2, 2026 | 4.96 | 4.98 | 4.90 | 4.97 | 4.97 | -0.20% | 44,494,140 |
| Feb 27, 2026 | 4.96 | 4.99 | 4.94 | 4.98 | 4.98 | 0.40% | 39,464,420 |
| Feb 26, 2026 | 5.01 | 5.02 | 4.96 | 4.96 | 4.96 | -0.60% | 35,750,340 |
| Feb 25, 2026 | 4.97 | 5.02 | 4.96 | 4.99 | 4.99 | 0.60% | 57,607,680 |
| Feb 24, 2026 | 4.95 | 4.98 | 4.93 | 4.96 | 4.96 | -0.40% | 41,625,410 |
| Feb 23, 2026 | 4.93 | 4.99 | 4.93 | 4.98 | 4.98 | 1.22% | 25,035,136 |
| Feb 20, 2026 | 4.94 | 4.94 | 4.89 | 4.92 | 4.92 | 0.20% | 16,052,510 |
| Feb 16, 2026 | 4.89 | 4.92 | 4.89 | 4.91 | 4.91 | 0.41% | 7,845,249 |
| Feb 13, 2026 | 4.90 | 4.90 | 4.86 | 4.89 | 4.89 | -0.20% | 49,355,360 |
| Feb 12, 2026 | 4.90 | 4.93 | 4.88 | 4.90 | 4.90 | 0.20% | 54,973,120 |
| Feb 11, 2026 | 4.90 | 4.92 | 4.88 | 4.89 | 4.89 | 0.20% | 50,361,271 |
| Feb 10, 2026 | 4.93 | 4.95 | 4.87 | 4.88 | 4.88 | -0.81% | 73,534,960 |
| Feb 9, 2026 | 5.08 | 5.08 | 4.91 | 4.92 | 4.92 | -2.96% | 118,349,500 |
| Feb 6, 2026 | 5.06 | 5.09 | 5.00 | 5.07 | 5.07 | -0.39% | 55,657,740 |
| Feb 5, 2026 | 5.01 | 5.11 | 4.98 | 5.09 | 5.09 | 1.39% | 62,682,250 |
| Feb 4, 2026 | 5.01 | 5.06 | 4.96 | 5.02 | 5.02 | 0.40% | 84,474,610 |
| Feb 3, 2026 | 5.12 | 5.12 | 4.96 | 5.00 | 5.00 | -2.15% | 113,664,000 |
| Feb 2, 2026 | 5.04 | 5.11 | 4.89 | 5.11 | 5.11 | -5.02% | 339,915,400 |
| Jan 30, 2026 | 5.38 | 5.44 | 5.32 | 5.38 | 5.38 | -0.74% | 83,257,180 |
| Jan 29, 2026 | 5.40 | 5.44 | 5.35 | 5.42 | 5.42 | - | 80,106,653 |
| Jan 28, 2026 | 5.13 | 5.47 | 5.12 | 5.42 | 5.42 | 6.27% | 170,087,131 |
| Jan 27, 2026 | 5.19 | 5.20 | 5.09 | 5.10 | 5.10 | -1.92% | 103,243,400 |
| Jan 26, 2026 | 5.18 | 5.28 | 5.13 | 5.20 | 5.20 | -0.76% | 61,444,570 |
| Jan 23, 2026 | 5.19 | 5.27 | 5.19 | 5.24 | 5.24 | 1.35% | 76,470,050 |
| 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 |