China Telecom Corporation Limited (HKG:0728)
Hong Kong · Delayed Price · Currency is HKD 4.885
+0.155 (3.28%)
Aug 21, 2026, 4:08 PM HKT
China Telecom Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.73 | 4.89 | 4.73 | 4.83 | - | 2.11% | 52,794,285 |
| Aug 20, 2026 | 4.70 | 4.77 | 4.68 | 4.73 | 4.73 | 0.11% | 68,551,448 |
| Aug 19, 2026 | 4.57 | 4.78 | 4.55 | 4.73 | 4.73 | 1.18% | 143,085,433 |
| Aug 18, 2026 | 4.70 | 4.71 | 4.64 | 4.67 | 4.67 | -0.21% | 61,648,650 |
| Aug 17, 2026 | 4.72 | 4.85 | 4.68 | 4.68 | 4.68 | -0.95% | 95,810,249 |
| Aug 14, 2026 | 4.55 | 4.74 | 4.54 | 4.73 | 4.73 | 4.07% | 98,610,639 |
| Aug 13, 2026 | 4.60 | 4.62 | 4.54 | 4.54 | 4.54 | -1.41% | 64,204,198 |
| Aug 12, 2026 | 4.56 | 4.63 | 4.53 | 4.61 | 4.61 | 0.88% | 77,547,200 |
| Aug 11, 2026 | 4.50 | 4.59 | 4.50 | 4.57 | 4.57 | 1.56% | 50,807,700 |
| Aug 10, 2026 | 4.54 | 4.56 | 4.49 | 4.50 | 4.50 | -0.11% | 50,933,750 |
| Aug 7, 2026 | 4.57 | 4.57 | 4.49 | 4.50 | 4.50 | -1.10% | 74,599,693 |
| Aug 6, 2026 | 4.60 | 4.60 | 4.53 | 4.55 | 4.55 | -0.98% | 50,222,470 |
| Aug 5, 2026 | 4.62 | 4.63 | 4.54 | 4.60 | 4.60 | -0.54% | 78,708,220 |
| Aug 4, 2026 | 4.72 | 4.75 | 4.60 | 4.62 | 4.62 | -2.01% | 92,666,500 |
| Aug 3, 2026 | 4.72 | 4.81 | 4.71 | 4.72 | 4.72 | -0.53% | 65,149,771 |
| Jul 31, 2026 | 4.77 | 4.78 | 4.67 | 4.74 | 4.74 | -0.42% | 69,490,000 |
| 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 |