HKSE - Delayed Quote
HKD
China Telecom Corporation Limited (0728.HK)
4.505
+0.115
(+2.62%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.420
4.525
4.390
4.505
4.505
51,229,100
Oct 29, 2026
4.400
4.430
4.370
4.390
4.390
33,835,700
Oct 28, 2026
4.390
4.420
4.360
4.395
4.395
33,204,177
Oct 27, 2026
4.350
4.385
4.330
4.370
4.370
37,778,938
Oct 26, 2026
4.350
4.385
4.310
4.345
4.345
41,310,110
Oct 23, 2026
4.390
4.395
4.255
4.315
4.315
51,938,311
Oct 22, 2026
4.440
4.440
4.340
4.365
4.365
80,581,724
Oct 21, 2026
4.575
4.600
4.440
4.450
4.450
46,502,554
Oct 20, 2026
4.660
4.680
4.550
4.585
4.585
47,199,014
Oct 16, 2026
4.720
4.735
4.650
4.660
4.660
39,040,226
Oct 15, 2026
4.705
4.730
4.655
4.720
4.720
53,877,935
Oct 14, 2026
4.685
4.740
4.650
4.740
4.740
49,638,650
Oct 13, 2026
4.650
4.695
4.615
4.685
4.685
41,144,331
Oct 12, 2026
4.660
4.695
4.605
4.665
4.665
34,353,829
Oct 9, 2026
4.565
4.700
4.550
4.685
4.685
78,143,601
Oct 8, 2026
4.520
4.570
4.450
4.525
4.525
28,607,987
Oct 7, 2026
4.505
4.540
4.495
4.525
4.525
9,380,536
Oct 6, 2026
4.480
4.510
4.475
4.505
4.505
10,595,102
Oct 5, 2026
4.450
4.475
4.420
4.460
4.460
10,147,258
Oct 2, 2026
4.495
4.495
4.430
4.450
4.450
14,285,600
Sep 30, 2026
4.495
4.515
4.445
4.495
4.495
27,459,230
Sep 29, 2026
4.485
4.535
4.475
4.495
4.495
57,918,378
Sep 28, 2026
4.410
4.525
4.405
4.485
4.485
60,303,260
Sep 25, 2026
4.410
4.410
4.340
4.390
4.390
13,654,586
Sep 24, 2026
4.400
4.420
4.380
4.410
4.410
9,600,000
Sep 23, 2026
4.465
4.465
4.405
4.405
4.405
14,748,771
Sep 22, 2026
4.415
4.470
4.410
4.435
4.435
51,089,700
Sep 21, 2026
4.440
4.445
4.380
4.415
4.415
62,721,018
Sep 18, 2026
4.505
4.520
4.415
4.435
4.435
58,795,733
Sep 17, 2026
4.525
4.525
4.460
4.495
4.495
25,028,341
Sep 16, 2026
4.510
4.530
4.460
4.525
4.525
41,447,155
Sep 15, 2026
4.595
4.630
4.465
4.495
4.495
91,254,447
Sep 14, 2026
4.530
4.640
4.525
4.595
4.595
83,838,366
Sep 11, 2026
4.600
4.620
4.505
4.520
4.520
65,732,614
Sep 10, 2026
4.555
4.640
4.525
4.605
4.605
99,885,863
Sep 9, 2026
4.580
4.595
4.515
4.550
4.550
60,214,016
Sep 8, 2026
4.580
4.620
4.545
4.580
4.580
63,830,740
Sep 7, 2026
4.700
4.700
4.535
4.580
4.580
75,483,224
Sep 4, 2026
4.635
4.705
4.635
4.655
4.655
85,907,403
Sep 3, 2026
4.760
4.830
4.615
4.630
4.630
60,464,863
Sep 2, 2026
0.185633
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
4.760
4.790
4.690
4.760
4.760
41,635,853
Sep 1, 2026
4.910
4.965
4.890
4.920
4.734
103,464,407
Aug 31, 2026
4.880
4.930
4.855
4.900
4.715
62,571,879
Aug 28, 2026
4.870
4.900
4.850
4.870
4.686
74,718,723
Aug 27, 2026
4.860
4.905
4.825
4.890
4.705
61,662,062
Aug 26, 2026
4.965
4.965
4.830
4.855
4.672
61,858,678
Aug 25, 2026
4.850
4.950
4.850
4.940
4.754
63,258,366
Aug 24, 2026
4.880
4.895
4.825
4.840
4.657
63,272,100
Aug 21, 2026
4.770
4.885
4.735
4.885
4.701
85,537,517
Aug 20, 2026
4.700
4.770
4.675
4.730
4.552
68,551,448
Aug 19, 2026
4.570
4.775
4.550
4.725
4.547
143,085,433
Aug 18, 2026
4.695
4.705
4.640
4.670
4.494
61,648,651
Aug 17, 2026
4.715
4.850
4.680
4.680
4.503
95,810,249
Aug 14, 2026
4.545
4.735
4.535
4.725
4.547
98,610,639
Aug 13, 2026
4.600
4.615
4.540
4.540
4.369
64,204,198
Aug 12, 2026
4.560
4.630
4.530
4.605
4.431
77,547,207
Aug 11, 2026
4.500
4.585
4.500
4.565
4.393
50,807,704
Aug 10, 2026
4.540
4.555
4.490
4.495
4.325
50,933,755
Aug 7, 2026
4.570
4.570
4.485
4.500
4.330
74,599,693
Aug 6, 2026
4.600
4.600
4.530
4.550
4.378
50,222,473
Aug 5, 2026
4.620
4.630
4.540
4.595
4.422
78,708,225
Aug 4, 2026
4.720
4.745
4.600
4.620
4.446
92,666,507
Aug 3, 2026
4.720
4.810
4.705
4.715
4.537
65,149,771
Jul 31, 2026
4.770
4.780
4.670
4.740
4.561
69,490,000
Jul 30, 2026
4.770
4.830
4.720
4.760
4.580
112,514,300
Jul 29, 2026
4.760
4.860
4.760
4.780
4.600
68,131,900
Jul 28, 2026
4.670
4.760
4.630
4.750
4.571
47,368,103
Jul 27, 2026
4.620
4.720
4.600
4.660
4.484
39,569,070
Jul 24, 2026
4.600
4.640
4.550
4.620
4.446
51,198,837
Jul 23, 2026
4.580
4.690
4.580
4.640
4.465
54,508,589
Jul 22, 2026
4.680
4.690
4.520
4.580
4.407
85,994,045
Jul 21, 2026
4.740
4.740
4.670
4.670
4.494
33,309,195
Jul 20, 2026
4.650
4.740
4.630
4.720
4.542
47,998,813
Jul 17, 2026
4.640
4.700
4.570
4.630
4.455
71,963,746
Jul 16, 2026
4.610
4.690
4.610
4.640
4.465
34,202,133
Jul 15, 2026
4.630
4.660
4.590
4.620
4.446
29,404,461
Jul 14, 2026
4.570
4.640
4.530
4.630
4.455
70,032,000
Jul 13, 2026
4.540
4.580
4.480
4.570
4.398
29,654,970
Jul 10, 2026
4.530
4.560
4.500
4.520
4.349
25,990,975
Jul 9, 2026
4.510
4.620
4.480
4.520
4.349
47,842,000
Jul 8, 2026
4.400
4.570
4.400
4.530
4.359
57,321,062
Jul 7, 2026
4.430
4.480
4.370
4.390
4.224
41,477,085
Jul 6, 2026
4.370
4.450
4.340
4.410
4.244
47,390,568
Jul 3, 2026
4.350
4.410
4.340
4.370
4.205
54,307,672
Jul 2, 2026
4.280
4.350
4.250
4.350
4.186
63,574,453
Jun 30, 2026
4.400
4.420
4.250
4.270
4.109
78,699,396
Jun 29, 2026
4.350
4.460
4.320
4.390
4.224
86,231,285
Jun 26, 2026
4.300
4.400
4.240
4.350
4.186
133,256,624
Jun 25, 2026
4.300
4.350
4.260
4.300
4.138
66,515,017
Jun 24, 2026
4.340
4.390
4.290
4.310
4.147
108,204,947
Jun 23, 2026
4.500
4.520
4.300
4.350
4.186
181,029,817
Jun 22, 2026
4.560
4.580
4.440
4.480
4.311
117,749,941
Jun 18, 2026
4.700
4.700
4.510
4.560
4.388
124,313,948
Jun 17, 2026
4.800
4.840
4.690
4.710
4.532
67,069,200
Jun 16, 2026
4.890
4.910
4.740
4.800
4.619
106,196,530
Jun 15, 2026
4.920
4.980
4.860
4.870
4.686
80,042,499
Jun 12, 2026
5.040
5.050
4.890
4.910
4.725
86,196,164
Jun 11, 2026
5.060
5.060
5.000
5.010
4.821
56,289,494
Jun 10, 2026
4.940
5.220
4.930
5.070
4.879
135,196,716
Jun 9, 2026
4.950
4.950
4.880
4.920
4.734
42,328,321
Jun 8, 2026
4.970
4.990
4.890
4.940
4.754
67,657,872
Jun 5, 2026
5.020
5.060
4.990
4.990
4.802
43,440,270
Jun 4, 2026
5.100
5.100
4.990
5.020
4.831
75,587,859
Jun 3, 2026
5.200
5.210
5.060
5.090
4.898
54,285,526
Jun 2, 2026
0.10391
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
5.170
5.230
5.130
5.180
4.985
61,870,263
Jun 1, 2026
5.180
5.300
5.180
5.240
4.942
71,673,454
May 29, 2026
5.250
5.250
5.130
5.180
4.886
74,690,828
May 28, 2026
5.280
5.280
5.170
5.230
4.933
43,588,560
May 27, 2026
5.330
5.330
5.180
5.280
4.980
70,979,055
May 26, 2026
5.370
5.390
5.300
5.330
5.027
61,758,639
May 22, 2026
5.500
5.510
5.380
5.390
5.084
69,768,037
May 21, 2026
5.560
5.580
5.430
5.470
5.159
62,931,833
May 20, 2026
5.660
5.710
5.520
5.560
5.244
86,752,667
May 19, 2026
5.590
5.890
5.530
5.680
5.357
221,036,823
May 18, 2026
5.370
5.670
5.370
5.640
5.320
183,370,020
May 15, 2026
5.500
5.580
5.230
5.320
5.018
135,489,950
May 14, 2026
5.460
5.610
5.420
5.510
5.197
131,081,325
May 13, 2026
5.460
5.520
5.420
5.450
5.140
93,798,690
May 12, 2026
5.490
5.610
5.420
5.460
5.150
100,485,305
May 11, 2026
5.400
5.550
5.380
5.490
5.178
87,445,122
May 8, 2026
5.330
5.470
5.330
5.420
5.112
76,752,827
May 7, 2026
5.200
5.420
5.180
5.350
5.046
108,338,593
May 6, 2026
5.160
5.230
5.120
5.190
4.895
53,689,437
May 5, 2026
5.150
5.150
5.110
5.130
4.839
7,705,589
May 4, 2026
5.210
5.260
5.110
5.140
4.848
22,899,491
Apr 30, 2026
5.270
5.270
5.180
5.210
4.914
69,719,636
Apr 29, 2026
5.180
5.330
5.180
5.270
4.971
94,599,588
Apr 28, 2026
5.130
5.240
5.110
5.170
4.876
76,050,150
Apr 27, 2026
5.000
5.190
4.980
5.140
4.848
105,019,415
Apr 24, 2026
4.990
5.030
4.900
5.010
4.725
130,630,508
Apr 23, 2026
5.030
5.150
5.000
5.110
4.820
78,846,120
Apr 22, 2026
5.030
5.070
5.010
5.030
4.744
52,663,722
Apr 21, 2026
4.950
5.070
4.950
5.050
4.763
83,556,871
Apr 20, 2026
4.910
4.960
4.880
4.950
4.669
39,739,270
Apr 17, 2026
4.900
4.910
4.870
4.900
4.622
33,102,115
Apr 16, 2026
4.910
4.940
4.860
4.890
4.612
83,016,093
Apr 15, 2026
5.000
5.000
4.880
4.900
4.622
57,841,406
Apr 14, 2026
5.010
5.030
4.960
4.990
4.707
27,255,010
Apr 13, 2026
5.000
5.020
4.970
5.010
4.725
21,876,213
Apr 10, 2026
4.960
5.010
4.960
4.990
4.707
26,470,120
Apr 9, 2026
4.930
5.010
4.900
4.960
4.678
54,223,231
Apr 8, 2026
4.900
4.970
4.890
4.920
4.640
56,152,891
Apr 2, 2026
4.850
4.900
4.850
4.880
4.603
39,824,094
Apr 1, 2026
4.850
4.910
4.850
4.880
4.603
30,918,357
Mar 31, 2026
4.780
4.830
4.750
4.830
4.556
35,911,000
Mar 30, 2026
4.810
4.830
4.750
4.780
4.508
65,030,177
Mar 27, 2026
4.880
4.900
4.850
4.860
4.584
30,061,886
Mar 26, 2026
4.920
4.920
4.870
4.880
4.603
43,882,250
Mar 25, 2026
4.870
4.960
4.840
4.910
4.631
62,655,309
Mar 24, 2026
4.980
5.000
4.870
4.890
4.612
79,111,543
Mar 23, 2026
5.030
5.030
4.930
4.970
4.688
103,603,348
Mar 20, 2026
5.110
5.130
5.000
5.070
4.782
90,958,948
Mar 19, 2026
5.110
5.160
5.080
5.140
4.848
49,096,000
Mar 18, 2026
5.110
5.160
5.100
5.130
4.839
36,919,031
Mar 17, 2026
5.090
5.170
5.090
5.140
4.848
57,140,662
Mar 16, 2026
5.120
5.150
5.070
5.100
4.810
29,180,001
Mar 13, 2026
5.000
5.140
5.000
5.090
4.801
69,041,255
Mar 12, 2026
5.010
5.040
4.980
5.010
4.725
35,203,450
Mar 11, 2026
5.010
5.040
4.990
5.010
4.725
46,430,432
Mar 10, 2026
5.030
5.070
4.990
5.010
4.725
47,528,302
Mar 9, 2026
5.050
5.070
4.970
5.030
4.744
62,714,477
Mar 6, 2026
4.980
5.120
4.980
5.100
4.810
66,201,871
Mar 5, 2026
4.960
5.050
4.960
4.970
4.688
63,134,200
Mar 4, 2026
4.960
4.990
4.920
4.960
4.678
54,302,042
Mar 3, 2026
4.970
5.040
4.960
4.970
4.688
54,862,476
Mar 2, 2026
4.960
4.980
4.900
4.970
4.688
44,494,146
Feb 27, 2026
4.960
4.990
4.940
4.980
4.697
39,464,429
Feb 26, 2026
5.010
5.020
4.960
4.960
4.678
35,750,342
Feb 25, 2026
4.970
5.020
4.960
4.990
4.707
57,607,682
Feb 24, 2026
4.950
4.980
4.930
4.960
4.678
41,625,412
Feb 23, 2026
4.930
4.990
4.930
4.980
4.697
25,035,136
Feb 20, 2026
4.940
4.940
4.890
4.920
4.640
16,052,510
Feb 16, 2026
4.900
4.900
4.900
4.900
4.622
-
Feb 13, 2026
4.900
4.900
4.860
4.890
4.612
49,355,363
Feb 12, 2026
4.900
4.930
4.880
4.900
4.622
54,973,120
Feb 11, 2026
4.900
4.920
4.880
4.890
4.612
50,361,271
Feb 10, 2026
4.930
4.950
4.870
4.880
4.603
73,534,966
Feb 9, 2026
5.080
5.080
4.910
4.920
4.640
118,349,578
Feb 6, 2026
5.060
5.090
5.000
5.070
4.782
55,657,744
Feb 5, 2026
5.010
5.110
4.980
5.090
4.801
62,682,250
Feb 4, 2026
5.010
5.060
4.960
5.020
4.735
84,474,615
Feb 3, 2026
5.120
5.120
4.960
5.000
4.716
113,664,047
Feb 2, 2026
5.040
5.110
4.890
5.110
4.820
339,915,423
Jan 30, 2026
5.380
5.440
5.320
5.380
5.074
83,257,181
Jan 29, 2026
5.400
5.440
5.350
5.420
5.112
80,106,653
Jan 28, 2026
5.130
5.470
5.120
5.420
5.112
170,087,131
Jan 27, 2026
5.190
5.200
5.090
5.100
4.810
103,243,443
Jan 26, 2026
5.180
5.280
5.130
5.200
4.905
61,444,579
Jan 23, 2026
5.190
5.270
5.190
5.240
4.942
76,470,054
Jan 22, 2026
5.140
5.190
5.090
5.170
4.876
51,689,335
Jan 21, 2026
5.200
5.220
5.060
5.130
4.839
67,234,591
Jan 20, 2026
5.130
5.210
5.120
5.180
4.886
57,004,199
Jan 19, 2026
5.170
5.190
5.120
5.120
4.829
70,078,388
Jan 16, 2026
5.290
5.320
5.160
5.190
4.895
87,132,699
Jan 15, 2026
5.320
5.360
5.240
5.280
4.980
65,327,982
Jan 14, 2026
5.320
5.380
5.300
5.320
5.018
67,098,362
Jan 13, 2026
5.320
5.380
5.300
5.320
5.018
58,816,470
Jan 12, 2026
5.360
5.370
5.290
5.330
5.027
87,747,345
Jan 9, 2026
5.360
5.410
5.300
5.310
5.008
57,811,283
Jan 8, 2026
5.430
5.430
5.300
5.340
5.037
69,388,568
Jan 7, 2026
5.500
5.510
5.370
5.380
5.074
76,583,109
Jan 6, 2026
5.470
5.520
5.410
5.470
5.159
57,194,920
Jan 5, 2026
5.490
5.500
5.400
5.410
5.103
81,678,276
Jan 2, 2026
5.440
5.540
5.420
5.470
5.159
24,223,541
Dec 31, 2025
5.400
5.400
5.400
5.400
5.093
-
Dec 30, 2025
5.400
5.450
5.350
5.430
5.122
76,862,617
Dec 29, 2025
5.530
5.550
5.390
5.420
5.112
78,263,126
Dec 24, 2025
5.530
5.530
5.530
5.530
5.216
-
Dec 23, 2025
5.560
5.590
5.490
5.550
5.235
55,324,318
Dec 22, 2025
5.620
5.620
5.500
5.560
5.244
59,768,979
Dec 19, 2025
5.510
5.590
5.500
5.570
5.254
81,164,323
Dec 18, 2025
5.480
5.510
5.440
5.490
5.178
62,908,287
Dec 17, 2025
5.520
5.550
5.480
5.480
5.169
57,949,466
Dec 16, 2025
5.620
5.620
5.500
5.510
5.197
59,935,934
Dec 15, 2025
5.650
5.650
5.570
5.620
5.301
72,557,911
Dec 12, 2025
5.600
5.690
5.580
5.650
5.329
56,122,874
Dec 11, 2025
5.640
5.690
5.580
5.600
5.282
61,423,480
Dec 10, 2025
5.720
5.720
5.620
5.640
5.320
62,516,372
Dec 9, 2025
5.780
5.780
5.670
5.720
5.395
64,617,380
Dec 8, 2025
5.900
5.940
5.750
5.760
5.433
62,188,441
Dec 5, 2025
6.040
6.040
5.880
5.930
5.593
51,197,534
Dec 4, 2025
6.020
6.050
5.930
6.040
5.697
32,046,350
Dec 3, 2025
6.030
6.060
5.990
6.020
5.678
36,714,634
Dec 2, 2025
5.990
6.080
5.930
6.030
5.687
53,263,586
Dec 1, 2025
5.910
6.000
5.910
5.980
5.640
24,683,150
Nov 28, 2025
5.970
6.000
5.930
5.940
5.603
35,163,193
Nov 27, 2025
5.990
6.030
5.950
5.980
5.640
50,332,711
Nov 26, 2025
5.970
6.010
5.950
6.000
5.659
44,922,772
Nov 25, 2025
5.960
6.000
5.900
5.960
5.621
68,116,100
Nov 24, 2025
5.880
5.980
5.850
5.970
5.631
78,985,790
Nov 21, 2025
5.800
5.880
5.710
5.850
5.518
88,531,394
Nov 20, 2025
5.780
5.830
5.780
5.810
5.480
26,316,700
Nov 19, 2025
5.750
5.790
5.740
5.770
5.442
20,542,000
Nov 18, 2025
5.770
5.770
5.700
5.750
5.423
27,820,247
Nov 17, 2025
5.760
5.800
5.680
5.770
5.442
71,089,450
Nov 14, 2025
5.800
5.800
5.740
5.770
5.442
84,112,995
Nov 13, 2025
5.850
5.860
5.760
5.810
5.480
84,939,846
Nov 12, 2025
5.920
5.920
5.830
5.870
5.537
98,722,851
Nov 11, 2025
5.890
5.930
5.860
5.890
5.555
70,139,212
Nov 10, 2025
5.880
5.940
5.850
5.890
5.555
76,967,433
Nov 7, 2025
5.770
5.900
5.770
5.850
5.518
107,816,119
Nov 6, 2025
5.710
5.800
5.690
5.760
5.433
69,406,105
Nov 5, 2025
5.660
5.710
5.580
5.690
5.367
64,905,880
Nov 4, 2025
5.520
5.650
5.520
5.620
5.301
65,262,713
Nov 3, 2025
5.480
5.570
5.450
5.540
5.225
65,757,240
Oct 31, 2025
5.530
5.550
5.470
5.470
5.159
46,517,632
Oct 30, 2025
5.580
5.590
5.490
5.530
5.216
111,394,650
