China Telecom Corporation Limited (HKG:0728)
Hong Kong
· Delayed Price · Currency is HKD 5.27
+0.10 (1.93%)
Apr 29, 2026, 4:08 PM HKT
China Telecom Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.18 | 5.29 | 5.18 | 5.28 | - | 2.13% | 40,230,438 |
| Apr 28, 2026 | 5.13 | 5.24 | 5.11 | 5.17 | 5.17 | 0.58% | 76,050,150 |
| Apr 27, 2026 | 5.00 | 5.19 | 4.98 | 5.14 | 5.14 | 2.59% | 105,019,400 |
| Apr 24, 2026 | 4.99 | 5.03 | 4.90 | 5.01 | 5.01 | -1.96% | 130,630,500 |
| Apr 23, 2026 | 5.03 | 5.15 | 5.00 | 5.11 | 5.11 | 1.59% | 78,846,120 |
| Apr 22, 2026 | 5.03 | 5.07 | 5.01 | 5.03 | 5.03 | -0.40% | 52,663,722 |
| Apr 21, 2026 | 4.95 | 5.07 | 4.95 | 5.05 | 5.05 | 2.02% | 83,556,870 |
| Apr 20, 2026 | 4.91 | 4.96 | 4.88 | 4.95 | 4.95 | 1.02% | 39,739,270 |
| Apr 17, 2026 | 4.90 | 4.91 | 4.87 | 4.90 | 4.90 | 0.20% | 33,102,110 |
| Apr 16, 2026 | 4.91 | 4.94 | 4.86 | 4.89 | 4.89 | -0.20% | 83,016,093 |
| Apr 15, 2026 | 5.00 | 5.00 | 4.88 | 4.90 | 4.90 | -1.80% | 57,841,406 |
| Apr 14, 2026 | 5.01 | 5.03 | 4.96 | 4.99 | 4.99 | -0.40% | 27,255,010 |
| Apr 13, 2026 | 5.00 | 5.02 | 4.97 | 5.01 | 5.01 | 0.40% | 21,876,210 |
| Apr 10, 2026 | 4.96 | 5.01 | 4.96 | 4.99 | 4.99 | 0.60% | 26,470,120 |
| Apr 9, 2026 | 4.93 | 5.01 | 4.90 | 4.96 | 4.96 | 0.81% | 54,223,230 |
| Apr 8, 2026 | 4.90 | 4.97 | 4.89 | 4.92 | 4.92 | 0.82% | 56,152,890 |
| Apr 2, 2026 | 4.85 | 4.90 | 4.85 | 4.88 | 4.88 | - | 39,824,090 |
| Apr 1, 2026 | 4.85 | 4.91 | 4.85 | 4.88 | 4.88 | 1.04% | 30,918,357 |
| Mar 31, 2026 | 4.78 | 4.83 | 4.75 | 4.83 | 4.83 | 1.05% | 35,911,000 |
| Mar 30, 2026 | 4.81 | 4.83 | 4.75 | 4.78 | 4.78 | -1.65% | 65,030,170 |
| Mar 27, 2026 | 4.88 | 4.90 | 4.85 | 4.86 | 4.86 | -0.41% | 30,061,880 |
| Mar 26, 2026 | 4.92 | 4.92 | 4.87 | 4.88 | 4.88 | -0.61% | 43,882,250 |
| Mar 25, 2026 | 4.87 | 4.96 | 4.84 | 4.91 | 4.91 | 0.41% | 62,655,300 |
| Mar 24, 2026 | 4.98 | 5.00 | 4.87 | 4.89 | 4.89 | -1.61% | 79,111,540 |
| Mar 23, 2026 | 5.03 | 5.03 | 4.93 | 4.97 | 4.97 | -1.97% | 103,603,300 |
| Mar 20, 2026 | 5.11 | 5.13 | 5.00 | 5.07 | 5.07 | -1.36% | 90,958,940 |
| Mar 19, 2026 | 5.11 | 5.16 | 5.08 | 5.14 | 5.14 | 0.19% | 49,096,000 |
| Mar 18, 2026 | 5.11 | 5.16 | 5.10 | 5.13 | 5.13 | -0.19% | 36,919,030 |
| Mar 17, 2026 | 5.09 | 5.17 | 5.09 | 5.14 | 5.14 | 0.78% | 57,140,660 |
| Mar 16, 2026 | 5.12 | 5.15 | 5.07 | 5.10 | 5.10 | 0.20% | 29,180,000 |
| Mar 13, 2026 | 5.00 | 5.14 | 5.00 | 5.09 | 5.09 | 1.60% | 69,041,250 |
| Mar 12, 2026 | 5.01 | 5.04 | 4.98 | 5.01 | 5.01 | - | 35,203,450 |
| Mar 11, 2026 | 5.01 | 5.04 | 4.99 | 5.01 | 5.01 | - | 46,430,430 |
| Mar 10, 2026 | 5.03 | 5.07 | 4.99 | 5.01 | 5.01 | -0.40% | 47,528,300 |
| 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 |