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
2017-12-15 48.76 48.94 48.73 48.77 868
2017-12-14 48.73 48.73 48.53 48.67 535
2017-12-13 48.71 48.83 48.66 48.80 1,563
2017-12-12 48.31 48.31 48.01 48.10 467
2017-12-11 48.46 48.46 48.19 48.43 315
2017-12-08 47.93 48.04 47.84 47.99 606
2017-12-07 47.77 47.86 47.66 47.84 3,102
2017-12-06 49.19 49.19 48.82 48.82 4,450
2017-12-05 49.20 49.38 48.97 48.97 1,359
2017-12-04 49.46 49.46 49.00 49.00 1,041
2017-12-01 48.52 48.55 48.40 48.55 355
2017-11-30 48.53 48.65 48.40 48.50 1,027
2017-11-29 48.69 48.69 48.12 48.22 986
2017-11-28 48.87 48.92 48.73 48.92 742
2017-11-27 48.96 49.07 48.89 48.90 2,310
2017-11-24 49.26 49.43 49.26 49.31 592
2017-11-22 49.31 49.40 49.19 49.31 342
2017-11-21 49.03 49.35 49.03 49.27 1,683
2017-11-20 49.05 49.21 49.05 49.20 749
2017-11-17 49.56 49.82 49.46 49.65 1,524
2017-11-16 48.49 48.74 48.49 48.63 887
2017-11-15 48.68 48.85 48.56 48.56 2,107
2017-11-14 49.06 49.15 48.93 49.01 1,430
2017-11-13 49.90 49.99 49.90 49.99 277
2017-11-10 49.96 50.19 49.96 50.19 524
2017-11-09 49.87 49.99 49.75 49.78 1,160
2017-11-08 50.00 50.25 49.97 50.22 3,283
2017-11-07 50.03 50.77 50.03 50.39 6,221
2017-11-06 49.68 50.19 49.68 50.15 1,665
2017-11-03 50.25 50.25 49.99 50.17 322

» 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.