China Telecom Corporation Limited (0728.HK) HKSE
4.88
+0(+0.00%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.88
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.85 | 4.88 | 4.88 | 4.9 | 4.85 | 39.83M |
| April 01, 2026 | 4.85 | 4.88 | 4.88 | 4.91 | 4.85 | 30.92M |
| March 31, 2026 | 4.78 | 4.83 | 4.83 | 4.83 | 4.75 | 36M |
| March 30, 2026 | 4.81 | 4.78 | 4.78 | 4.83 | 4.75 | 61.8M |
| March 27, 2026 | 4.88 | 4.86 | 4.86 | 4.9 | 4.85 | 28.23M |
| March 26, 2026 | 4.92 | 4.88 | 4.88 | 4.92 | 4.87 | 42.64M |
| March 25, 2026 | 4.87 | 4.91 | 4.91 | 4.96 | 4.84 | 62.66M |
| March 24, 2026 | 4.98 | 4.89 | 4.89 | 5 | 4.87 | 79.12M |
| March 23, 2026 | 5.03 | 4.97 | 4.97 | 5.03 | 4.93 | 103.63M |
| March 20, 2026 | 5.11 | 5.07 | 5.07 | 5.13 | 5 | 90.97M |
| March 19, 2026 | 5.11 | 5.14 | 5.14 | 5.16 | 5.08 | 49.1M |
| March 18, 2026 | 5.11 | 5.13 | 5.13 | 5.16 | 5.1 | 36.94M |
| March 17, 2026 | 5.09 | 5.14 | 5.14 | 5.17 | 5.09 | 57.2M |
| March 16, 2026 | 5.12 | 5.1 | 5.1 | 5.15 | 5.07 | 29.18M |
| March 13, 2026 | 5 | 5.09 | 5.09 | 5.14 | 5 | 69.04M |
| March 12, 2026 | 5.01 | 5.01 | 5.01 | 5.04 | 4.98 | 34.47M |
| March 11, 2026 | 5.01 | 5.01 | 5.01 | 5.04 | 4.99 | 45.44M |
| March 10, 2026 | 5.03 | 5.04 | 5.04 | 5.07 | 5.02 | 11.04M |
| March 09, 2026 | 5.05 | 5.03 | 5.03 | 5.07 | 4.97 | 62.75M |
| March 06, 2026 | 4.98 | 5.1 | 5.1 | 5.12 | 4.98 | 66.21M |
| March 05, 2026 | 4.96 | 4.97 | 4.97 | 5.05 | 4.96 | 63.15M |
| March 04, 2026 | 4.96 | 4.96 | 4.96 | 4.99 | 4.92 | 25.05M |
| March 03, 2026 | 4.97 | 4.97 | 4.97 | 5.04 | 4.96 | 54.87M |
| March 02, 2026 | 4.96 | 4.97 | 4.97 | 4.98 | 4.9 | 44.55M |
| February 27, 2026 | 4.96 | 4.98 | 4.98 | 4.99 | 4.94 | 39.49M |
| February 26, 2026 | 5.01 | 4.96 | 4.96 | 5.02 | 4.96 | 35.76M |
| February 25, 2026 | 4.97 | 4.99 | 4.99 | 5.02 | 4.96 | 57.69M |
| February 24, 2026 | 4.95 | 4.96 | 4.96 | 4.98 | 4.93 | 41.63M |
| February 23, 2026 | 4.93 | 4.98 | 4.98 | 4.99 | 4.93 | 25.04M |
| February 20, 2026 | 4.94 | 4.92 | 0 | 4.94 | 4.89 | 15.02M |
| February 16, 2026 | 4.89 | 4.91 | 0 | 4.92 | 4.89 | 7.85M |
| February 13, 2026 | 4.9 | 4.89 | 0 | 4.9 | 4.86 | 49.36M |
| February 12, 2026 | 4.9 | 4.9 | 0 | 4.93 | 4.88 | 54.97M |
| February 11, 2026 | 4.9 | 4.89 | 0 | 4.92 | 4.88 | 50.4M |
| February 10, 2026 | 4.93 | 4.88 | 0 | 4.95 | 4.87 | 73.53M |
| February 09, 2026 | 5.08 | 4.92 | 0 | 5.08 | 4.91 | 118.35M |
| February 06, 2026 | 5.06 | 5.07 | 0 | 5.09 | 5 | 55.66M |
| February 05, 2026 | 5.01 | 5.09 | 0 | 5.11 | 4.98 | 62.68M |
| February 04, 2026 | 5.01 | 5.02 | 0 | 5.06 | 4.96 | 84.47M |
| February 03, 2026 | 5.12 | 5 | 0 | 5.12 | 4.96 | 113.66M |
| February 02, 2026 | 5.04 | 5.11 | 0 | 5.11 | 4.89 | 339.92M |
| January 30, 2026 | 5.38 | 5.38 | 0 | 5.44 | 5.32 | 83.26M |
| January 29, 2026 | 5.4 | 5.42 | 0 | 5.44 | 5.35 | 80.23M |
| January 28, 2026 | 5.13 | 5.42 | 0 | 5.47 | 5.12 | 170.09M |
| January 27, 2026 | 5.19 | 5.1 | 0 | 5.2 | 5.09 | 103.27M |
| January 26, 2026 | 5.18 | 5.2 | 0 | 5.28 | 5.13 | 61.49M |
| January 23, 2026 | 5.19 | 5.24 | 0 | 5.27 | 5.19 | 76.47M |
| January 22, 2026 | 5.14 | 5.17 | 0 | 5.19 | 5.09 | 51.69M |
| January 21, 2026 | 5.2 | 5.13 | 0 | 5.22 | 5.06 | 67.23M |
| January 20, 2026 | 5.13 | 5.18 | 0 | 5.21 | 5.12 | 57.06M |
| January 19, 2026 | 5.17 | 5.12 | 0 | 5.19 | 5.12 | 70.08M |
| January 16, 2026 | 5.29 | 5.19 | 0 | 5.32 | 5.16 | 87.16M |
| January 15, 2026 | 5.32 | 5.28 | 0 | 5.36 | 5.24 | 65.33M |
| January 14, 2026 | 5.32 | 5.32 | 0 | 5.38 | 5.3 | 67.1M |
| January 13, 2026 | 5.32 | 5.32 | 0 | 5.38 | 5.3 | 58.82M |
| January 12, 2026 | 5.36 | 5.33 | 0 | 5.37 | 5.29 | 87.75M |
| January 09, 2026 | 5.36 | 5.31 | 0 | 5.41 | 5.3 | 57.82M |
| January 08, 2026 | 5.43 | 5.34 | 0 | 5.43 | 5.3 | 69.39M |
| January 07, 2026 | 5.5 | 5.38 | 0 | 5.51 | 5.37 | 76.58M |
| January 06, 2026 | 5.47 | 5.47 | 0 | 5.52 | 5.41 | 57.19M |