China Telecom Corporation Limited (HKG:0728)
Hong Kong · Delayed Price · Currency is HKD 5.23
-0.05 (-0.95%)
May 28, 2026, 4:08 PM HKT
China Telecom Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.28 | 5.28 | 5.17 | 5.23 | 5.23 | -0.95% | 43,588,560 |
| May 27, 2026 | 5.33 | 5.33 | 5.18 | 5.28 | 5.28 | -0.94% | 70,979,050 |
| May 26, 2026 | 5.37 | 5.39 | 5.30 | 5.33 | 5.33 | -1.11% | 61,758,639 |
| May 22, 2026 | 5.50 | 5.51 | 5.38 | 5.39 | 5.39 | -1.46% | 69,768,030 |
| May 21, 2026 | 5.56 | 5.58 | 5.43 | 5.47 | 5.47 | -1.62% | 62,931,830 |
| May 20, 2026 | 5.66 | 5.71 | 5.52 | 5.56 | 5.56 | -2.11% | 86,752,660 |
| May 19, 2026 | 5.59 | 5.89 | 5.53 | 5.68 | 5.68 | 0.71% | 221,036,800 |
| May 18, 2026 | 5.37 | 5.67 | 5.37 | 5.64 | 5.64 | 6.02% | 183,370,000 |
| May 15, 2026 | 5.50 | 5.58 | 5.23 | 5.32 | 5.32 | -3.45% | 135,489,950 |
| May 14, 2026 | 5.46 | 5.61 | 5.42 | 5.51 | 5.51 | 1.10% | 131,081,300 |
| May 13, 2026 | 5.46 | 5.52 | 5.42 | 5.45 | 5.45 | -0.18% | 93,798,690 |
| May 12, 2026 | 5.49 | 5.61 | 5.42 | 5.46 | 5.46 | -0.55% | 100,485,300 |
| May 11, 2026 | 5.40 | 5.55 | 5.38 | 5.49 | 5.49 | 1.29% | 87,445,122 |
| May 8, 2026 | 5.33 | 5.47 | 5.33 | 5.42 | 5.42 | 1.31% | 76,752,827 |
| May 7, 2026 | 5.20 | 5.42 | 5.18 | 5.35 | 5.35 | 3.08% | 108,338,500 |
| May 6, 2026 | 5.16 | 5.23 | 5.12 | 5.19 | 5.19 | 1.17% | 53,689,430 |
| May 5, 2026 | 5.15 | 5.15 | 5.11 | 5.13 | 5.13 | -0.19% | 7,705,589 |
| May 4, 2026 | 5.21 | 5.26 | 5.11 | 5.14 | 5.14 | -1.34% | 22,899,490 |
| Apr 30, 2026 | 5.27 | 5.27 | 5.18 | 5.21 | 5.21 | -1.14% | 69,719,630 |
| Apr 29, 2026 | 5.18 | 5.33 | 5.18 | 5.27 | 5.27 | 1.93% | 94,599,580 |
| Apr 28, 2026 | 5.13 | 5.24 | 5.11 | 5.17 | 5.17 | 0.58% | 76,050,150 |
| Apr 27, 2026 | 5.00 | 5.19 | 4.98 | 5.14 | 5.14 | 2.59% | 105,019,400 |
| Apr 24, 2026 | 4.99 | 5.03 | 4.90 | 5.01 | 5.01 | -1.96% | 130,630,500 |
| Apr 23, 2026 | 5.03 | 5.15 | 5.00 | 5.11 | 5.11 | 1.59% | 78,846,120 |
| Apr 22, 2026 | 5.03 | 5.07 | 5.01 | 5.03 | 5.03 | -0.40% | 52,663,722 |
| Apr 21, 2026 | 4.95 | 5.07 | 4.95 | 5.05 | 5.05 | 2.02% | 83,556,870 |
| Apr 20, 2026 | 4.91 | 4.96 | 4.88 | 4.95 | 4.95 | 1.02% | 39,739,270 |
| Apr 17, 2026 | 4.90 | 4.91 | 4.87 | 4.90 | 4.90 | 0.20% | 33,102,110 |
| Apr 16, 2026 | 4.91 | 4.94 | 4.86 | 4.89 | 4.89 | -0.20% | 83,016,093 |
| Apr 15, 2026 | 5.00 | 5.00 | 4.88 | 4.90 | 4.90 | -1.80% | 57,841,406 |
| Apr 14, 2026 | 5.01 | 5.03 | 4.96 | 4.99 | 4.99 | -0.40% | 27,255,010 |
| Apr 13, 2026 | 5.00 | 5.02 | 4.97 | 5.01 | 5.01 | 0.40% | 21,876,210 |
| Apr 10, 2026 | 4.96 | 5.01 | 4.96 | 4.99 | 4.99 | 0.60% | 26,470,120 |
| Apr 9, 2026 | 4.93 | 5.01 | 4.90 | 4.96 | 4.96 | 0.81% | 54,223,230 |
| Apr 8, 2026 | 4.90 | 4.97 | 4.89 | 4.92 | 4.92 | 0.82% | 56,152,890 |
| Apr 2, 2026 | 4.85 | 4.90 | 4.85 | 4.88 | 4.88 | - | 39,824,090 |
| Apr 1, 2026 | 4.85 | 4.91 | 4.85 | 4.88 | 4.88 | 1.04% | 30,918,357 |
| Mar 31, 2026 | 4.78 | 4.83 | 4.75 | 4.83 | 4.83 | 1.05% | 35,911,000 |
| Mar 30, 2026 | 4.81 | 4.83 | 4.75 | 4.78 | 4.78 | -1.65% | 65,030,170 |
| 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 |