China Telecom Corporation Limited (HKG:0728)
Hong Kong · Delayed Price · Currency is HKD 5.47
+0.08 (1.48%)
At close: Jan 2, 2026
China Telecom Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 5.44 | 5.54 | 5.42 | 5.47 | 5.47 | 1.48% | 24,223,541 |
| Dec 31, 2025 | 5.43 | 5.46 | 5.38 | 5.39 | 5.39 | -0.74% | 31,075,602 |
| Dec 30, 2025 | 5.40 | 5.45 | 5.35 | 5.43 | 5.43 | 0.18% | 76,862,610 |
| Dec 29, 2025 | 5.53 | 5.55 | 5.39 | 5.42 | 5.42 | -1.99% | 78,263,120 |
| Dec 24, 2025 | 5.55 | 5.56 | 5.46 | 5.53 | 5.53 | -0.36% | 32,652,660 |
| Dec 23, 2025 | 5.56 | 5.59 | 5.49 | 5.55 | 5.55 | -0.18% | 55,324,310 |
| Dec 22, 2025 | 5.62 | 5.62 | 5.50 | 5.56 | 5.56 | -0.18% | 59,768,979 |
| Dec 19, 2025 | 5.51 | 5.59 | 5.50 | 5.57 | 5.57 | 1.46% | 81,164,323 |
| Dec 18, 2025 | 5.48 | 5.51 | 5.44 | 5.49 | 5.49 | 0.18% | 62,908,280 |
| Dec 17, 2025 | 5.52 | 5.55 | 5.48 | 5.48 | 5.48 | -0.54% | 57,949,460 |
| Dec 16, 2025 | 5.62 | 5.62 | 5.50 | 5.51 | 5.51 | -1.96% | 59,935,934 |
| Dec 15, 2025 | 5.65 | 5.65 | 5.57 | 5.62 | 5.62 | -0.53% | 72,557,911 |
| Dec 12, 2025 | 5.60 | 5.69 | 5.58 | 5.65 | 5.65 | 0.89% | 56,122,870 |
| Dec 11, 2025 | 5.64 | 5.69 | 5.58 | 5.60 | 5.60 | -0.71% | 61,423,480 |
| Dec 10, 2025 | 5.72 | 5.72 | 5.62 | 5.64 | 5.64 | -1.40% | 62,516,370 |
| Dec 9, 2025 | 5.78 | 5.78 | 5.67 | 5.72 | 5.72 | -0.69% | 64,617,380 |
| Dec 8, 2025 | 5.90 | 5.94 | 5.75 | 5.76 | 5.76 | -2.87% | 62,188,440 |
| Dec 5, 2025 | 6.04 | 6.04 | 5.88 | 5.93 | 5.93 | -1.82% | 51,197,530 |
| Dec 4, 2025 | 6.02 | 6.05 | 5.93 | 6.04 | 6.04 | 0.33% | 32,046,350 |
| Dec 3, 2025 | 6.03 | 6.06 | 5.99 | 6.02 | 6.02 | -0.17% | 36,714,630 |
| Dec 2, 2025 | 5.99 | 6.08 | 5.93 | 6.03 | 6.03 | 0.84% | 53,263,580 |
| Dec 1, 2025 | 5.91 | 6.00 | 5.91 | 5.98 | 5.98 | 0.67% | 24,683,150 |
| Nov 28, 2025 | 5.97 | 6.00 | 5.93 | 5.94 | 5.94 | -0.67% | 35,163,190 |
| Nov 27, 2025 | 5.99 | 6.03 | 5.95 | 5.98 | 5.98 | -0.33% | 50,332,710 |
| Nov 26, 2025 | 5.97 | 6.01 | 5.95 | 6.00 | 6.00 | 0.67% | 44,922,772 |
| Nov 25, 2025 | 5.96 | 6.00 | 5.90 | 5.96 | 5.96 | -0.17% | 68,116,100 |
| Nov 24, 2025 | 5.88 | 5.98 | 5.85 | 5.97 | 5.97 | 2.05% | 78,985,790 |
| Nov 21, 2025 | 5.80 | 5.88 | 5.71 | 5.85 | 5.85 | 0.69% | 88,531,390 |
| Nov 20, 2025 | 5.78 | 5.83 | 5.78 | 5.81 | 5.81 | 0.69% | 26,316,700 |
| Nov 19, 2025 | 5.75 | 5.79 | 5.74 | 5.77 | 5.77 | 0.35% | 20,542,000 |
| Nov 18, 2025 | 5.77 | 5.77 | 5.70 | 5.75 | 5.75 | -0.35% | 27,820,240 |
| Nov 17, 2025 | 5.76 | 5.80 | 5.68 | 5.77 | 5.77 | - | 71,089,450 |
| Nov 14, 2025 | 5.80 | 5.80 | 5.74 | 5.77 | 5.77 | -0.69% | 84,112,990 |
| Nov 13, 2025 | 5.85 | 5.86 | 5.76 | 5.81 | 5.81 | -1.02% | 84,939,840 |
| Nov 12, 2025 | 5.92 | 5.92 | 5.83 | 5.87 | 5.87 | -0.34% | 98,722,850 |
| Nov 11, 2025 | 5.89 | 5.93 | 5.86 | 5.89 | 5.89 | - | 70,139,210 |
| Nov 10, 2025 | 5.88 | 5.94 | 5.85 | 5.89 | 5.89 | 0.68% | 76,967,430 |
| Nov 7, 2025 | 5.77 | 5.90 | 5.77 | 5.85 | 5.85 | 1.56% | 107,816,100 |
| Nov 6, 2025 | 5.71 | 5.80 | 5.69 | 5.76 | 5.76 | 1.23% | 69,406,100 |
| Nov 5, 2025 | 5.66 | 5.71 | 5.58 | 5.69 | 5.69 | 1.25% | 64,905,880 |
| Nov 4, 2025 | 5.52 | 5.65 | 5.52 | 5.62 | 5.62 | 1.44% | 65,262,710 |
| Nov 3, 2025 | 5.48 | 5.57 | 5.45 | 5.54 | 5.54 | 1.28% | 65,757,240 |
| Oct 31, 2025 | 5.53 | 5.55 | 5.47 | 5.47 | 5.47 | -1.08% | 46,517,630 |
| Oct 30, 2025 | 5.58 | 5.59 | 5.49 | 5.53 | 5.53 | -0.54% | 111,394,600 |
| Oct 28, 2025 | 5.58 | 5.59 | 5.51 | 5.56 | 5.56 | -0.54% | 77,809,580 |
| Oct 27, 2025 | 5.68 | 5.68 | 5.56 | 5.59 | 5.59 | -1.06% | 63,694,060 |
| Oct 24, 2025 | 5.67 | 5.70 | 5.62 | 5.65 | 5.65 | -0.18% | 43,543,570 |
| Oct 23, 2025 | 5.60 | 5.67 | 5.58 | 5.66 | 5.66 | 1.25% | 41,237,570 |
| Oct 22, 2025 | 5.58 | 5.62 | 5.52 | 5.59 | 5.59 | -0.18% | 48,866,980 |
| Oct 21, 2025 | 5.71 | 5.72 | 5.56 | 5.60 | 5.60 | -1.58% | 101,053,900 |