China Telecom Corporation Limited (HKG:0728)
Hong Kong
· Delayed Price · Currency is HKD 5.03
-0.07 (-1.37%)
At close: Mar 9, 2026
China Telecom Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.05 | 5.07 | 4.97 | 5.03 | 5.03 | -1.37% | 62,714,470 |
| Mar 6, 2026 | 4.98 | 5.12 | 4.98 | 5.10 | 5.10 | 2.62% | 66,201,870 |
| Mar 5, 2026 | 4.96 | 5.05 | 4.96 | 4.97 | 4.97 | 0.20% | 63,134,200 |
| Mar 4, 2026 | 4.96 | 4.99 | 4.92 | 4.96 | 4.96 | -0.20% | 54,302,042 |
| Mar 3, 2026 | 4.97 | 5.04 | 4.96 | 4.97 | 4.97 | - | 54,862,470 |
| Mar 2, 2026 | 4.96 | 4.98 | 4.90 | 4.97 | 4.97 | -0.20% | 44,494,140 |
| Feb 27, 2026 | 4.96 | 4.99 | 4.94 | 4.98 | 4.98 | 0.40% | 39,464,420 |
| Feb 26, 2026 | 5.01 | 5.02 | 4.96 | 4.96 | 4.96 | -0.60% | 35,750,340 |
| Feb 25, 2026 | 4.97 | 5.02 | 4.96 | 4.99 | 4.99 | 0.60% | 57,607,680 |
| Feb 24, 2026 | 4.95 | 4.98 | 4.93 | 4.96 | 4.96 | -0.40% | 41,625,410 |
| Feb 23, 2026 | 4.93 | 4.99 | 4.93 | 4.98 | 4.98 | 1.22% | 25,035,136 |
| Feb 20, 2026 | 4.94 | 4.94 | 4.89 | 4.92 | 4.92 | 0.20% | 16,052,510 |
| Feb 16, 2026 | 4.89 | 4.92 | 4.89 | 4.91 | 4.91 | 0.41% | 7,845,249 |
| Feb 13, 2026 | 4.90 | 4.90 | 4.86 | 4.89 | 4.89 | -0.20% | 49,355,360 |
| Feb 12, 2026 | 4.90 | 4.93 | 4.88 | 4.90 | 4.90 | 0.20% | 54,973,120 |
| Feb 11, 2026 | 4.90 | 4.92 | 4.88 | 4.89 | 4.89 | 0.20% | 50,361,271 |
| Feb 10, 2026 | 4.93 | 4.95 | 4.87 | 4.88 | 4.88 | -0.81% | 73,534,960 |
| Feb 9, 2026 | 5.08 | 5.08 | 4.91 | 4.92 | 4.92 | -2.96% | 118,349,500 |
| Feb 6, 2026 | 5.06 | 5.09 | 5.00 | 5.07 | 5.07 | -0.39% | 55,657,740 |
| Feb 5, 2026 | 5.01 | 5.11 | 4.98 | 5.09 | 5.09 | 1.39% | 62,682,250 |
| Feb 4, 2026 | 5.01 | 5.06 | 4.96 | 5.02 | 5.02 | 0.40% | 84,474,610 |
| Feb 3, 2026 | 5.12 | 5.12 | 4.96 | 5.00 | 5.00 | -2.15% | 113,664,000 |
| Feb 2, 2026 | 5.04 | 5.11 | 4.89 | 5.11 | 5.11 | -5.02% | 339,915,400 |
| Jan 30, 2026 | 5.38 | 5.44 | 5.32 | 5.38 | 5.38 | -0.74% | 83,257,180 |
| Jan 29, 2026 | 5.40 | 5.44 | 5.35 | 5.42 | 5.42 | - | 80,106,653 |
| Jan 28, 2026 | 5.13 | 5.47 | 5.12 | 5.42 | 5.42 | 6.27% | 170,087,131 |
| Jan 27, 2026 | 5.19 | 5.20 | 5.09 | 5.10 | 5.10 | -1.92% | 103,243,400 |
| Jan 26, 2026 | 5.18 | 5.28 | 5.13 | 5.20 | 5.20 | -0.76% | 61,444,570 |
| Jan 23, 2026 | 5.19 | 5.27 | 5.19 | 5.24 | 5.24 | 1.35% | 76,470,050 |
| Jan 22, 2026 | 5.14 | 5.19 | 5.09 | 5.17 | 5.17 | 0.78% | 51,689,330 |
| Jan 21, 2026 | 5.20 | 5.22 | 5.06 | 5.13 | 5.13 | -0.97% | 67,234,590 |
| Jan 20, 2026 | 5.13 | 5.21 | 5.12 | 5.18 | 5.18 | 1.17% | 57,004,190 |
| Jan 19, 2026 | 5.17 | 5.19 | 5.12 | 5.12 | 5.12 | -1.35% | 70,078,380 |
| Jan 16, 2026 | 5.29 | 5.32 | 5.16 | 5.19 | 5.19 | -1.70% | 87,132,690 |
| Jan 15, 2026 | 5.32 | 5.36 | 5.24 | 5.28 | 5.28 | -0.75% | 65,327,980 |
| Jan 14, 2026 | 5.32 | 5.38 | 5.30 | 5.32 | 5.32 | - | 67,098,360 |
| Jan 13, 2026 | 5.32 | 5.38 | 5.30 | 5.32 | 5.32 | -0.19% | 58,816,470 |
| Jan 12, 2026 | 5.36 | 5.37 | 5.29 | 5.33 | 5.33 | 0.38% | 87,747,340 |
| Jan 9, 2026 | 5.36 | 5.41 | 5.30 | 5.31 | 5.31 | -0.56% | 57,811,280 |
| Jan 8, 2026 | 5.43 | 5.43 | 5.30 | 5.34 | 5.34 | -0.74% | 69,388,560 |
| Jan 7, 2026 | 5.50 | 5.51 | 5.37 | 5.38 | 5.38 | -1.65% | 76,583,100 |
| Jan 6, 2026 | 5.47 | 5.52 | 5.41 | 5.47 | 5.47 | 1.11% | 57,194,920 |
| Jan 5, 2026 | 5.49 | 5.50 | 5.40 | 5.41 | 5.41 | -1.10% | 81,678,270 |
| 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 |
| 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 |