Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Telecom Corp Ltd (NY: CHA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 45.19 45.35 43.46 43.98 408,890 -1.36(-3.00%)
Oct 29, 2009 44.65 45.75 44.65 45.34 279,698 +0.95(+2.14%)
Oct 28, 2009 45.26 45.47 44.18 44.39 356,593 -1.17(-2.57%)
Oct 27, 2009 46.01 46.29 45.20 45.56 265,419 -0.51(-1.11%)
Oct 26, 2009 47.07 47.11 45.77 46.07 208,750 -0.43(-0.92%)
Oct 23, 2009 46.68 46.77 46.38 46.50 169,101 -0.34(-0.73%)
Oct 22, 2009 46.71 47.02 46.18 46.84 204,956 -1.08(-2.25%)
Oct 21, 2009 48.16 48.82 47.82 47.92 240,573 -0.87(-1.78%)
Oct 20, 2009 48.84 49.01 48.76 48.79 171,245 -0.61(-1.23%)
Oct 19, 2009 49.05 49.42 48.70 49.40 178,361 +1.10(+2.28%)
Oct 16, 2009 48.77 48.84 48.00 48.30 280,670 -1.53(-3.07%)
Oct 15, 2009 49.65 49.95 48.94 49.83 185,784 -0.25(-0.50%)
Oct 14, 2009 49.59 50.18 49.35 50.08 184,841 +1.43(+2.94%)
Oct 13, 2009 48.61 48.84 48.19 48.65 166,379 +0.25(+0.52%)
Oct 12, 2009 48.67 49.05 48.24 48.40 319,113 -0.39(-0.80%)
Oct 09, 2009 48.60 49.10 48.23 48.79 291,638 +0.03(+0.06%)
Oct 08, 2009 48.99 49.13 48.54 48.76 201,788 +1.02(+2.14%)
Oct 07, 2009 47.98 47.98 47.51 47.74 206,187 +0.59(+1.25%)
Oct 06, 2009 47.03 47.50 46.63 47.15 216,153 +1.07(+2.32%)
Oct 05, 2009 45.68 46.56 45.37 46.08 136,502 +0.64(+1.41%)
Oct 02, 2009 45.27 45.69 44.63 45.44 216,790 -0.49(-1.07%)
Oct 01, 2009 47.03 47.18 45.73 45.93 257,530 -1.37(-2.90%)
Sep 30, 2009 47.55 47.61 46.57 47.30 161,401 -0.91(-1.89%)
Sep 29, 2009 48.07 48.29 47.64 48.21 199,804 +0.36(+0.75%)
Sep 28, 2009 47.21 48.32 47.21 47.85 201,539 -0.02(-0.04%)
Sep 25, 2009 47.99 48.28 47.40 47.87 241,371 +0.52(+1.10%)
Sep 24, 2009 48.26 48.44 46.94 47.35 245,770 -1.19(-2.45%)
Sep 23, 2009 49.00 49.37 48.39 48.54 245,279 -1.14(-2.29%)
Sep 22, 2009 49.58 49.90 49.39 49.68 147,806 +0.21(+0.42%)
Sep 21, 2009 49.51 49.64 49.08 49.47 187,301 -1.23(-2.43%)
Sep 18, 2009 51.11 52.10 50.68 50.70 168,126 -0.16(-0.31%)
Sep 17, 2009 51.32 51.70 50.61 50.86 174,045 -0.67(-1.30%)
Sep 16, 2009 51.91 52.40 51.30 51.53 168,127 +0.58(+1.14%)
Sep 15, 2009 51.20 51.39 50.79 50.95 138,938 -0.62(-1.20%)
Sep 14, 2009 50.65 51.90 50.65 51.57 276,786 -0.44(-0.85%)
Sep 11, 2009 52.76 52.80 51.79 52.01 195,882 -0.87(-1.65%)
Sep 10, 2009 52.38 52.93 52.11 52.88 141,853 +0.10(+0.19%)
Sep 09, 2009 52.79 53.23 52.48 52.78 173,607 -0.36(-0.68%)
Sep 08, 2009 53.46 53.60 52.77 53.14 153,192 +0.13(+0.25%)
Sep 04, 2009 52.33 53.65 51.98 53.01 272,206 +1.71(+3.33%)
Sep 03, 2009 50.92 51.42 50.59 51.30 135,410 +1.16(+2.31%)
Sep 02, 2009 49.92 50.74 49.90 50.14 157,008 -0.49(-0.97%)
Sep 01, 2009 51.56 52.21 50.47 50.63 384,932 -1.00(-1.94%)
Aug 31, 2009 50.92 51.76 50.81 51.63 326,385 -0.08(-0.15%)
Aug 28, 2009 51.62 52.25 51.36 51.71 317,152 +1.51(+3.01%)
Aug 27, 2009 50.34 50.34 49.23 50.20 349,669 +1.24(+2.53%)
Aug 26, 2009 49.07 49.62 48.84 48.96 390,757 -0.94(-1.88%)
Aug 25, 2009 50.30 50.58 49.68 49.90 257,071 +0.13(+0.26%)
Aug 24, 2009 50.64 50.64 49.53 49.77 253,371 -0.82(-1.62%)
Aug 21, 2009 50.16 50.67 49.72 50.59 307,117 +0.70(+1.40%)
Aug 20, 2009 49.88 50.01 49.16 49.89 233,856 +0.64(+1.30%)
Aug 19, 2009 48.44 49.42 48.20 49.25 96,012 -0.08(-0.16%)
Aug 18, 2009 49.22 49.57 48.81 49.33 217,645 +0.03(+0.06%)
Aug 17, 2009 49.91 49.91 48.96 49.30 425,174 -2.29(-4.44%)
Aug 14, 2009 52.75 52.76 51.18 51.59 322,167 -0.80(-1.53%)
Aug 13, 2009 52.81 53.41 52.02 52.39 335,783 -0.21(-0.40%)
Aug 12, 2009 52.27 53.10 52.01 52.60 114,516 -0.49(-0.92%)
Aug 11, 2009 53.95 54.23 52.81 53.09 235,459 -1.42(-2.61%)
Aug 10, 2009 54.67 55.40 53.97 54.51 157,515 +0.08(+0.15%)
Aug 07, 2009 55.14 55.15 53.80 54.43 240,591 -1.10(-1.98%)
Aug 06, 2009 55.61 56.41 54.85 55.53 344,443 +2.56(+4.83%)
Aug 05, 2009 54.16 54.16 52.20 52.97 160,742 -0.61(-1.14%)
Aug 04, 2009 53.05 53.67 52.87 53.58 158,624 -0.56(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.