CHINA TELECOM LTD SPON ADR H SHS Historical Stock Price

Below is the stock price history for China Telecom Ltd Spon Adr H Shs CHA. Data is recorded each day for the historical open, high, low, close and volume. The China Telecom Ltd Spon Adr H Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

China Telecom Ltd Spon Adr H Shs Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-24 47.60 47.60 47.44 47.57 301
2018-09-21 48.65 48.65 48.32 48.32 646
2018-09-20 48.96 49.17 48.96 49.03 841
2018-09-19 48.16 48.21 48.05 48.05 1,811
2018-09-18 48.11 48.69 48.11 48.52 1,244
2018-09-17 48.41 48.55 48.32 48.34 1,570
2018-09-14 48.70 48.71 48.57 48.64 957
2018-09-13 49.01 49.03 48.95 49.03 40
2018-09-12 48.94 49.25 48.94 49.25 1,662
2018-09-11 48.87 49.09 48.86 49.09 1,210
2018-09-10 50.74 50.94 50.74 50.94 752
2018-09-07 50.05 50.14 49.69 49.85 2,000
2018-09-06 50.21 50.21 49.89 50.16 1,596
2018-09-05 48.71 48.71 48.59 48.66 674
2018-09-04 48.27 48.82 48.27 48.72 3,347
2018-08-31 47.04 47.24 47.04 47.24 1,735
2018-08-30 47.59 47.59 47.43 47.57 740
2018-08-29 48.17 48.595 48.17 48.59 208
2018-08-28 48.46 48.50 48.09 48.09 718
2018-08-27 49.14 49.32 49.14 49.17 1,440
2018-08-24 48.48 48.92 48.48 48.83 834
2018-08-23 48.09 48.11 47.74 47.78 758
2018-08-22 48.37 48.71 48.37 48.68 430
2018-08-21 47.64 48.18 47.58 48.15 476
2018-08-20 45.25 45.70 44.46 45.70 1,149
2018-08-17 45.19 46.04 45.14 46.02 2,744
2018-08-16 44.86 45.35 44.86 45.35 1,460
2018-08-15 44.29 44.55 44.22 44.43 766
2018-08-14 44.96 44.98 44.94 44.98 129
2018-08-13 45.07 45.07 44.59 44.61 887

» More China Telecom Ltd Spon Adr H Shs Stock Price History

To see other companies like China Telecom Ltd Spon Adr H Shs (CHA), view our stock market today for news, and other data.