China Telecom Corporation Limited (HKG:0728)
Hong Kong · Delayed Price · Currency is HKD 4.450
-0.135 (-2.94%)
Oct 21, 2026, 4:08 PM HKT
China Telecom Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 4.58 | 4.60 | 4.44 | 4.45 | 4.45 | -2.94% | 47,065,014 |
| Oct 20, 2026 | 4.66 | 4.68 | 4.55 | 4.59 | 4.59 | -1.61% | 47,199,010 |
| Oct 16, 2026 | 4.72 | 4.74 | 4.65 | 4.66 | 4.66 | -1.27% | 39,040,220 |
| Oct 15, 2026 | 4.71 | 4.73 | 4.66 | 4.72 | 4.72 | -0.42% | 53,877,930 |
| Oct 14, 2026 | 4.69 | 4.74 | 4.65 | 4.74 | 4.74 | 1.17% | 49,638,650 |
| Oct 13, 2026 | 4.65 | 4.70 | 4.62 | 4.69 | 4.69 | 0.43% | 41,144,331 |
| Oct 12, 2026 | 4.66 | 4.70 | 4.61 | 4.67 | 4.67 | -0.43% | 34,353,829 |
| Oct 9, 2026 | 4.57 | 4.70 | 4.55 | 4.69 | 4.69 | 3.54% | 78,143,600 |
| Oct 8, 2026 | 4.52 | 4.57 | 4.45 | 4.53 | 4.53 | - | 28,607,987 |
| Oct 7, 2026 | 4.51 | 4.54 | 4.50 | 4.53 | 4.53 | 0.44% | 9,380,536 |
| Oct 6, 2026 | 4.48 | 4.51 | 4.48 | 4.51 | 4.51 | 1.01% | 10,595,100 |
| Oct 5, 2026 | 4.45 | 4.48 | 4.42 | 4.46 | 4.46 | 0.22% | 10,147,258 |
| Oct 2, 2026 | 4.50 | 4.50 | 4.43 | 4.45 | 4.45 | -1.00% | 14,285,600 |
| Sep 30, 2026 | 4.50 | 4.52 | 4.45 | 4.50 | 4.50 | - | 27,459,230 |
| Sep 29, 2026 | 4.49 | 4.54 | 4.48 | 4.50 | 4.50 | 0.22% | 57,918,378 |
| Sep 28, 2026 | 4.41 | 4.53 | 4.41 | 4.49 | 4.49 | 2.16% | 60,303,260 |
| Sep 25, 2026 | 4.41 | 4.41 | 4.34 | 4.39 | 4.39 | -0.45% | 13,654,586 |
| Sep 24, 2026 | 4.40 | 4.42 | 4.38 | 4.41 | 4.41 | 0.11% | 9,600,000 |
| Sep 23, 2026 | 4.47 | 4.47 | 4.41 | 4.41 | 4.41 | -0.68% | 14,748,771 |
| Sep 22, 2026 | 4.42 | 4.47 | 4.41 | 4.44 | 4.44 | 0.45% | 51,089,700 |
| Sep 21, 2026 | 4.44 | 4.45 | 4.38 | 4.42 | 4.42 | -0.45% | 62,721,010 |
| Sep 18, 2026 | 4.51 | 4.52 | 4.42 | 4.44 | 4.44 | -1.33% | 58,795,733 |
| Sep 17, 2026 | 4.53 | 4.53 | 4.46 | 4.50 | 4.50 | -0.66% | 25,028,340 |
| Sep 16, 2026 | 4.51 | 4.53 | 4.46 | 4.53 | 4.53 | 0.67% | 41,447,155 |
| Sep 15, 2026 | 4.60 | 4.63 | 4.47 | 4.50 | 4.50 | -2.18% | 91,254,447 |
| Sep 14, 2026 | 4.53 | 4.64 | 4.53 | 4.60 | 4.60 | 1.66% | 83,838,366 |
| Sep 11, 2026 | 4.60 | 4.62 | 4.51 | 4.52 | 4.52 | -1.85% | 65,732,614 |
| Sep 10, 2026 | 4.56 | 4.64 | 4.53 | 4.61 | 4.61 | 1.21% | 99,885,863 |
| Sep 9, 2026 | 4.58 | 4.60 | 4.52 | 4.55 | 4.55 | -0.66% | 60,214,016 |
| Sep 8, 2026 | 4.58 | 4.62 | 4.55 | 4.58 | 4.58 | - | 63,830,740 |
| Sep 7, 2026 | 4.70 | 4.70 | 4.54 | 4.58 | 4.58 | -1.61% | 75,483,224 |
| Sep 4, 2026 | 4.64 | 4.71 | 4.64 | 4.66 | 4.66 | 0.54% | 85,907,403 |
| Sep 3, 2026 | 4.76 | 4.83 | 4.62 | 4.63 | 4.63 | -2.73% | 60,464,860 |
| Sep 2, 2026 | 4.76 | 4.79 | 4.69 | 4.76 | 4.76 | 0.54% | 41,635,853 |
| Sep 1, 2026 | 4.91 | 4.97 | 4.89 | 4.92 | 4.73 | 0.41% | 103,464,407 |
| Aug 31, 2026 | 4.88 | 4.93 | 4.86 | 4.90 | 4.72 | 0.62% | 62,571,879 |
| Aug 28, 2026 | 4.87 | 4.90 | 4.85 | 4.87 | 4.69 | -0.41% | 74,718,723 |
| Aug 27, 2026 | 4.86 | 4.91 | 4.83 | 4.89 | 4.71 | 0.72% | 61,662,062 |
| Aug 26, 2026 | 4.97 | 4.97 | 4.83 | 4.86 | 4.67 | -1.72% | 61,858,678 |
| Aug 25, 2026 | 4.85 | 4.95 | 4.85 | 4.94 | 4.75 | 2.07% | 63,258,366 |
| Aug 24, 2026 | 4.88 | 4.90 | 4.83 | 4.84 | 4.66 | -0.92% | 63,272,100 |
| Aug 21, 2026 | 4.77 | 4.89 | 4.74 | 4.89 | 4.70 | 3.28% | 85,537,517 |
| Aug 20, 2026 | 4.70 | 4.77 | 4.68 | 4.73 | 4.55 | 0.11% | 68,551,448 |
| Aug 19, 2026 | 4.57 | 4.78 | 4.55 | 4.73 | 4.55 | 1.18% | 143,085,433 |
| Aug 18, 2026 | 4.70 | 4.71 | 4.64 | 4.67 | 4.49 | -0.21% | 61,648,651 |
| Aug 17, 2026 | 4.72 | 4.85 | 4.68 | 4.68 | 4.50 | -0.95% | 95,810,249 |
| Aug 14, 2026 | 4.55 | 4.74 | 4.54 | 4.73 | 4.55 | 4.07% | 98,610,639 |
| Aug 13, 2026 | 4.60 | 4.62 | 4.54 | 4.54 | 4.37 | -1.41% | 64,204,198 |
| Aug 12, 2026 | 4.56 | 4.63 | 4.53 | 4.61 | 4.43 | 0.88% | 77,547,207 |
| Aug 11, 2026 | 4.50 | 4.59 | 4.50 | 4.57 | 4.39 | 1.56% | 50,807,704 |