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
2018-06-22 44.57 44.78 44.52 44.78 317
2018-06-21 44.68 44.68 44.49 44.49 350
2018-06-20 45.24 45.41 45.24 45.28 355
2018-06-19 45.00 45.28 44.86 45.23 747
2018-06-18 46.06 46.06 45.71 45.94 2,146
2018-06-15 45.90 46.14 45.75 46.11 1,717
2018-06-14 46.58 46.73 46.52 46.52 1,052
2018-06-13 46.85 46.92 46.66 46.66 1,871
2018-06-12 46.72 46.97 46.72 46.88 975
2018-06-11 46.96 47.03 46.86 47.03 1,003
2018-06-08 47.22 47.44 47.22 47.43 965
2018-06-07 47.82 48.06 47.69 47.76 1,027
2018-06-06 47.83 47.84 47.64 47.84 1,438
2018-06-05 47.62 47.69 47.56 47.60 1,607
2018-06-04 47.82 47.82 47.54 47.74 1,337
2018-06-01 47.20 47.20 47.03 47.15 554
2018-05-31 46.24 46.50 46.10 46.42 2,710
2018-05-30 45.59 45.70 45.39 45.70 205
2018-05-29 47.14 47.46 46.88 47.10 2,008
2018-05-25 47.39 47.52 47.39 47.51 656
2018-05-24 47.56 47.56 47.35 47.49 534
2018-05-23 47.15 47.41 47.15 47.36 686
2018-05-22 47.63 47.63 47.46 47.46 439
2018-05-21 47.52 47.54 47.45 47.45 473
2018-05-18 47.53 47.53 47.35 47.44 373
2018-05-17 47.96 48.02 47.81 47.81 590
2018-05-16 48.23 48.26 48.17 48.24 152
2018-05-15 47.80 47.93 47.69 47.82 310
2018-05-14 48.04 48.27 48.03 48.19 1,416
2018-05-11 48.10 48.18 47.96 48.12 1,762

» 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.