China Telecom Corporation Limited (HKG:0728)
Hong Kong · Delayed Price · Currency is HKD 4.740
-0.020 (-0.42%)
Jul 31, 2026, 4:08 PM HKT
China Telecom Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.77 | 4.78 | 4.67 | 4.69 | - | -1.47% | 25,324,000 |
| Jul 30, 2026 | 4.77 | 4.83 | 4.72 | 4.76 | 4.76 | -0.42% | 112,514,300 |
| Jul 29, 2026 | 4.76 | 4.86 | 4.76 | 4.78 | 4.78 | 0.63% | 68,131,900 |
| Jul 28, 2026 | 4.67 | 4.76 | 4.63 | 4.75 | 4.75 | 1.93% | 47,368,100 |
| Jul 27, 2026 | 4.62 | 4.72 | 4.60 | 4.66 | 4.66 | 0.87% | 39,569,070 |
| Jul 24, 2026 | 4.60 | 4.64 | 4.55 | 4.62 | 4.62 | -0.43% | 51,198,837 |
| Jul 23, 2026 | 4.58 | 4.69 | 4.58 | 4.64 | 4.64 | 1.31% | 54,508,589 |
| Jul 22, 2026 | 4.68 | 4.69 | 4.52 | 4.58 | 4.58 | -1.93% | 85,994,040 |
| Jul 21, 2026 | 4.74 | 4.74 | 4.67 | 4.67 | 4.67 | -1.06% | 33,309,190 |
| Jul 20, 2026 | 4.65 | 4.74 | 4.63 | 4.72 | 4.72 | 1.94% | 47,998,813 |
| Jul 17, 2026 | 4.64 | 4.70 | 4.57 | 4.63 | 4.63 | -0.22% | 71,963,746 |
| Jul 16, 2026 | 4.61 | 4.69 | 4.61 | 4.64 | 4.64 | 0.43% | 34,202,133 |
| Jul 15, 2026 | 4.63 | 4.66 | 4.59 | 4.62 | 4.62 | -0.22% | 29,404,461 |
| Jul 14, 2026 | 4.57 | 4.64 | 4.53 | 4.63 | 4.63 | 1.31% | 70,032,000 |
| Jul 13, 2026 | 4.54 | 4.58 | 4.48 | 4.57 | 4.57 | 1.11% | 29,654,970 |
| Jul 10, 2026 | 4.53 | 4.56 | 4.50 | 4.52 | 4.52 | - | 25,990,970 |
| Jul 9, 2026 | 4.51 | 4.62 | 4.48 | 4.52 | 4.52 | -0.22% | 47,842,000 |
| Jul 8, 2026 | 4.40 | 4.57 | 4.40 | 4.53 | 4.53 | 3.19% | 57,321,062 |
| Jul 7, 2026 | 4.43 | 4.48 | 4.37 | 4.39 | 4.39 | -0.45% | 41,477,080 |
| Jul 6, 2026 | 4.37 | 4.45 | 4.34 | 4.41 | 4.41 | 0.92% | 47,390,568 |
| Jul 3, 2026 | 4.35 | 4.41 | 4.34 | 4.37 | 4.37 | 0.46% | 54,307,672 |
| Jul 2, 2026 | 4.28 | 4.35 | 4.25 | 4.35 | 4.35 | 1.87% | 63,574,450 |
| Jun 30, 2026 | 4.40 | 4.42 | 4.25 | 4.27 | 4.27 | -2.73% | 78,699,390 |
| Jun 29, 2026 | 4.35 | 4.46 | 4.32 | 4.39 | 4.39 | 0.92% | 86,231,285 |
| Jun 26, 2026 | 4.30 | 4.40 | 4.24 | 4.35 | 4.35 | 1.16% | 133,256,624 |
| Jun 25, 2026 | 4.30 | 4.35 | 4.26 | 4.30 | 4.30 | -0.23% | 66,515,017 |
| Jun 24, 2026 | 4.34 | 4.39 | 4.29 | 4.31 | 4.31 | -0.92% | 108,204,947 |
| Jun 23, 2026 | 4.50 | 4.52 | 4.30 | 4.35 | 4.35 | -2.90% | 181,029,800 |
| Jun 22, 2026 | 4.56 | 4.58 | 4.44 | 4.48 | 4.48 | -1.75% | 117,749,900 |
| Jun 18, 2026 | 4.70 | 4.70 | 4.51 | 4.56 | 4.56 | -3.18% | 124,313,900 |
| Jun 17, 2026 | 4.80 | 4.84 | 4.69 | 4.71 | 4.71 | -1.87% | 67,069,200 |
| Jun 16, 2026 | 4.89 | 4.91 | 4.74 | 4.80 | 4.80 | -1.44% | 106,196,500 |
| Jun 15, 2026 | 4.92 | 4.98 | 4.86 | 4.87 | 4.87 | -0.81% | 80,042,490 |
| Jun 12, 2026 | 5.04 | 5.05 | 4.89 | 4.91 | 4.91 | -2.00% | 86,196,160 |
| Jun 11, 2026 | 5.06 | 5.06 | 5.00 | 5.01 | 5.01 | -1.18% | 56,289,490 |
| Jun 10, 2026 | 4.94 | 5.22 | 4.93 | 5.07 | 5.07 | 3.05% | 135,196,700 |
| Jun 9, 2026 | 4.95 | 4.95 | 4.88 | 4.92 | 4.92 | -0.40% | 42,328,320 |
| Jun 8, 2026 | 4.97 | 4.99 | 4.89 | 4.94 | 4.94 | -1.00% | 67,657,872 |
| Jun 5, 2026 | 5.02 | 5.06 | 4.99 | 4.99 | 4.99 | -0.60% | 43,440,270 |
| Jun 4, 2026 | 5.10 | 5.10 | 4.99 | 5.02 | 5.02 | -1.38% | 75,587,850 |
| Jun 3, 2026 | 5.20 | 5.21 | 5.06 | 5.09 | 5.09 | -1.74% | 54,285,520 |
| Jun 2, 2026 | 5.17 | 5.23 | 5.13 | 5.18 | 5.18 | 0.85% | 61,870,260 |
| Jun 1, 2026 | 5.18 | 5.30 | 5.18 | 5.24 | 5.14 | 1.16% | 71,673,450 |
| May 29, 2026 | 5.25 | 5.25 | 5.13 | 5.18 | 5.08 | -0.96% | 74,690,820 |
| May 28, 2026 | 5.28 | 5.28 | 5.17 | 5.23 | 5.13 | -0.95% | 43,588,560 |
| May 27, 2026 | 5.33 | 5.33 | 5.18 | 5.28 | 5.18 | -0.94% | 70,979,050 |
| May 26, 2026 | 5.37 | 5.39 | 5.30 | 5.33 | 5.22 | -1.11% | 61,758,630 |
| May 22, 2026 | 5.50 | 5.51 | 5.38 | 5.39 | 5.28 | -1.46% | 69,768,030 |
| May 21, 2026 | 5.56 | 5.58 | 5.43 | 5.47 | 5.36 | -1.62% | 62,931,830 |
| May 20, 2026 | 5.66 | 5.71 | 5.52 | 5.56 | 5.45 | -2.11% | 86,752,660 |