China Telecom Corporation Limited (HKG:0728)
Hong Kong
· Delayed Price · Currency is HKD 5.93
-0.11 (-1.82%)
At close: Dec 5, 2025
China Telecom Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 5.75 | 5.78 | 5.61 | 5.69 | 5.69 | -0.70% | 77,870,760 |
| Oct 17, 2025 | 5.75 | 5.77 | 5.66 | 5.73 | 5.73 | -0.35% | 83,046,070 |
| Oct 16, 2025 | 5.64 | 5.78 | 5.63 | 5.75 | 5.75 | 1.95% | 108,628,300 |
| Oct 15, 2025 | 5.64 | 5.70 | 5.58 | 5.64 | 5.64 | 1.08% | 107,420,000 |
| Oct 14, 2025 | 5.52 | 5.61 | 5.45 | 5.58 | 5.58 | 1.45% | 126,460,900 |
| Oct 13, 2025 | 5.45 | 5.54 | 5.41 | 5.50 | 5.50 | -0.54% | 112,738,500 |
| Oct 10, 2025 | 5.39 | 5.55 | 5.37 | 5.53 | 5.53 | 2.41% | 150,559,500 |
| Oct 9, 2025 | 5.30 | 5.44 | 5.30 | 5.40 | 5.40 | 2.66% | 129,517,100 |
| Oct 8, 2025 | 5.31 | 5.32 | 5.22 | 5.26 | 5.26 | -0.94% | 28,933,180 |
| Oct 6, 2025 | 5.34 | 5.34 | 5.29 | 5.31 | 5.31 | -0.38% | 19,936,840 |
| Oct 3, 2025 | 5.33 | 5.38 | 5.30 | 5.33 | 5.33 | -0.37% | 19,401,830 |
| Oct 2, 2025 | 5.34 | 5.39 | 5.33 | 5.35 | 5.35 | 0.75% | 19,381,000 |
| Sep 30, 2025 | 5.36 | 5.37 | 5.27 | 5.31 | 5.31 | -0.93% | 151,019,400 |
| Sep 29, 2025 | 5.40 | 5.44 | 5.32 | 5.36 | 5.36 | -0.56% | 120,852,600 |
| Sep 26, 2025 | 5.41 | 5.45 | 5.37 | 5.39 | 5.39 | -0.19% | 58,434,720 |
| Sep 25, 2025 | 5.36 | 5.42 | 5.35 | 5.40 | 5.40 | 0.75% | 91,767,900 |
| Sep 24, 2025 | 5.40 | 5.41 | 5.34 | 5.36 | 5.36 | -0.74% | 102,672,000 |
| Sep 23, 2025 | 5.42 | 5.45 | 5.33 | 5.40 | 5.40 | -0.37% | 142,200,300 |
| Sep 22, 2025 | 5.54 | 5.54 | 5.40 | 5.42 | 5.42 | -1.99% | 100,557,600 |
| Sep 19, 2025 | 5.57 | 5.58 | 5.50 | 5.53 | 5.53 | -0.72% | 88,806,850 |
| Sep 18, 2025 | 5.66 | 5.67 | 5.55 | 5.57 | 5.57 | -1.76% | 92,091,640 |
| Sep 17, 2025 | 5.71 | 5.71 | 5.61 | 5.67 | 5.67 | -0.53% | 82,248,570 |
| Sep 16, 2025 | 5.74 | 5.78 | 5.65 | 5.70 | 5.70 | -0.70% | 59,522,670 |
| Sep 15, 2025 | 5.76 | 5.77 | 5.68 | 5.74 | 5.74 | -0.35% | 45,740,040 |
| Sep 12, 2025 | 5.87 | 5.88 | 5.74 | 5.76 | 5.76 | -1.37% | 86,725,040 |
| Sep 11, 2025 | 5.83 | 5.86 | 5.78 | 5.84 | 5.84 | - | 60,334,180 |
| Sep 10, 2025 | 5.71 | 5.86 | 5.70 | 5.84 | 5.84 | 2.46% | 93,394,570 |
| Sep 9, 2025 | 5.75 | 5.76 | 5.68 | 5.70 | 5.70 | -0.70% | 61,536,740 |
| Sep 8, 2025 | 5.72 | 5.75 | 5.66 | 5.74 | 5.74 | 0.70% | 109,081,700 |
| Sep 5, 2025 | 5.69 | 5.72 | 5.67 | 5.70 | 5.70 | 0.53% | 344,972,000 |
| Sep 4, 2025 | 5.70 | 5.72 | 5.63 | 5.67 | 5.67 | -0.53% | 64,611,410 |
| Sep 3, 2025 | 5.71 | 5.75 | 5.68 | 5.70 | 5.70 | -0.18% | 37,195,650 |
| Sep 2, 2025 | 5.77 | 5.77 | 5.64 | 5.71 | 5.71 | -1.04% | 85,675,430 |
| Sep 1, 2025 | 5.85 | 5.88 | 5.73 | 5.77 | 5.77 | -0.52% | 66,357,900 |
| Aug 29, 2025 | 5.88 | 5.88 | 5.76 | 5.80 | 5.80 | -0.68% | 61,612,500 |
| Aug 28, 2025 | 5.84 | 5.87 | 5.76 | 5.84 | 5.84 | 0.34% | 67,526,930 |
| Aug 27, 2025 | 6.07 | 6.07 | 5.77 | 5.82 | 5.82 | -6.13% | 149,914,000 |
| Aug 26, 2025 | 6.22 | 6.23 | 6.12 | 6.20 | 6.00 | -0.48% | 74,618,770 |
| Aug 25, 2025 | 6.33 | 6.39 | 6.18 | 6.23 | 6.03 | 0.81% | 146,412,100 |
| Aug 22, 2025 | 6.27 | 6.30 | 6.17 | 6.18 | 5.98 | -1.44% | 46,455,080 |
| Aug 21, 2025 | 6.28 | 6.36 | 6.23 | 6.27 | 6.07 | 0.48% | 33,003,670 |
| Aug 20, 2025 | 6.29 | 6.29 | 6.17 | 6.24 | 6.04 | -1.27% | 31,291,680 |
| Aug 19, 2025 | 6.43 | 6.43 | 6.20 | 6.32 | 6.12 | -1.25% | 50,538,760 |
| Aug 18, 2025 | 6.32 | 6.49 | 6.25 | 6.40 | 6.19 | 1.11% | 82,606,580 |
| Aug 15, 2025 | 6.27 | 6.36 | 6.21 | 6.33 | 6.13 | 1.77% | 72,914,150 |
| Aug 14, 2025 | 6.24 | 6.28 | 6.13 | 6.22 | 6.02 | -0.16% | 30,767,260 |
| Aug 13, 2025 | 6.25 | 6.27 | 6.15 | 6.23 | 6.03 | -0.16% | 30,565,940 |
| Aug 12, 2025 | 6.23 | 6.26 | 6.09 | 6.24 | 6.04 | 0.65% | 42,431,870 |
| Aug 11, 2025 | 6.06 | 6.22 | 6.03 | 6.20 | 6.00 | 2.31% | 56,528,430 |
| Aug 8, 2025 | 5.98 | 6.15 | 5.92 | 6.06 | 5.87 | 1.34% | 62,815,610 |
| Aug 7, 2025 | 6.01 | 6.06 | 5.90 | 5.98 | 5.79 | -0.33% | 59,526,720 |
| Aug 6, 2025 | 5.93 | 6.12 | 5.93 | 6.00 | 5.81 | 0.17% | 72,303,300 |
| Aug 5, 2025 | 5.94 | 6.03 | 5.94 | 5.99 | 5.80 | 0.34% | 43,021,270 |
| Aug 4, 2025 | 6.13 | 6.13 | 5.94 | 5.97 | 5.78 | -2.45% | 49,461,430 |
| Aug 1, 2025 | 6.05 | 6.23 | 6.00 | 6.12 | 5.92 | 1.16% | 84,070,900 |
| Jul 31, 2025 | 6.02 | 6.07 | 5.98 | 6.05 | 5.86 | - | 49,134,600 |
| Jul 30, 2025 | 5.99 | 6.12 | 5.94 | 6.05 | 5.86 | 0.83% | 63,809,940 |
| Jul 29, 2025 | 5.86 | 6.02 | 5.86 | 6.00 | 5.81 | 2.56% | 94,888,660 |
| Jul 28, 2025 | 5.72 | 5.87 | 5.70 | 5.85 | 5.66 | 2.27% | 90,315,260 |
| Jul 25, 2025 | 5.74 | 5.74 | 5.66 | 5.72 | 5.54 | - | 41,961,830 |
| Jul 24, 2025 | 5.74 | 5.76 | 5.71 | 5.72 | 5.54 | -0.35% | 37,570,910 |
| Jul 23, 2025 | 5.73 | 5.77 | 5.72 | 5.74 | 5.56 | 0.35% | 37,502,320 |
| Jul 22, 2025 | 5.76 | 5.80 | 5.71 | 5.72 | 5.54 | -0.35% | 40,452,410 |
| Jul 21, 2025 | 5.77 | 5.81 | 5.68 | 5.74 | 5.56 | -0.35% | 43,674,140 |
| Jul 18, 2025 | 5.68 | 5.78 | 5.68 | 5.76 | 5.57 | 1.23% | 42,607,160 |
| Jul 17, 2025 | 5.71 | 5.71 | 5.64 | 5.69 | 5.51 | -0.18% | 35,189,180 |
| Jul 16, 2025 | 5.72 | 5.73 | 5.67 | 5.70 | 5.52 | 0.18% | 45,384,560 |