$58.56 -0.50 (%) China Telecom Shs -H- Sponsored American Deposit Receipt Repr 100 Shs -H- - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHA historical data

Date Open High Low Close Volume
1/30/201559.2759.3258.5358.5645,289
1/29/201558.9259.1658.2659.0630,955
1/28/201560.5260.6260.0360.0933,015
1/27/201560.8661.5660.7661.3031,645
1/26/201561.7762.2061.7062.0332,342
1/23/201561.6762.4561.6762.4557,919
1/22/201559.9961.0659.7961.0644,386
1/21/201558.4359.2858.2359.2239,388
1/20/201555.7856.1055.4956.0137,976
1/16/201555.2856.4055.2856.2968,278
1/15/201558.9558.9557.0257.0225,147
1/14/201558.0358.2057.5958.0228,185
1/13/201558.3758.9857.9658.7418,627
1/12/201557.5457.5456.6856.9438,743
1/9/201558.0558.0957.5657.7939,230
1/8/201557.4557.8557.4057.7233,013
1/7/201557.7758.1157.5257.9726,034
1/6/201558.1658.2557.3557.3936,146
1/5/201558.1858.3157.7957.8331,229
1/2/201559.1259.1258.4558.4539,519
12/31/201458.7259.0458.5658.7119,230
12/30/201458.2358.2357.6857.6820,156
12/29/201459.6259.7659.2759.3527,589
12/26/201460.5461.2760.2360.2638,808
12/24/201458.8458.9158.6458.686,074
12/23/201459.3159.4058.9959.0720,484
12/22/201458.3959.5758.3959.2332,854
12/19/201457.1958.1257.1957.5955,080
12/18/201458.1258.1257.2257.6436,127
12/17/201457.1158.4056.9757.7883,321
12/16/201454.8956.0754.8655.3045,334
12/15/201456.3756.4255.0955.6945,451
12/12/201456.5356.6855.8055.8041,556
12/11/201457.6058.0057.4457.6836,990
12/10/201458.0758.0757.3457.3919,369
12/9/201458.3858.6258.1658.4425,334
12/8/201460.0760.1259.4059.4944,926
12/5/201460.4960.8760.0660.8734,669
12/4/201459.7161.1259.7160.9130,624
12/3/201457.7858.0557.5957.7537,732
12/2/201458.9759.3758.8659.0922,739
12/1/201458.7859.2758.5359.0095,358
11/28/201462.3362.4460.7461.3357,301
11/26/201462.9963.5662.9963.5625,963
11/25/201463.1163.2362.6362.6430,660
11/24/201463.3663.6663.0463.5771,733
11/21/201462.8763.2762.5962.8162,466
11/20/201460.8461.0960.4960.6322,380
11/19/201460.8661.1760.6961.0720,460
11/18/201460.8361.1060.7360.9545,148
11/17/201462.4962.4961.6862.2561,526
11/14/201464.4264.7064.0464.5640,057
11/13/201464.6164.8564.4064.7939,222
11/12/201463.3763.6963.2963.5016,485
11/11/201462.6863.3162.6463.0666,225
11/10/201462.7162.7861.8961.8974,843
11/7/201462.1262.4861.9062.4839,831
11/6/201462.5862.8962.4462.8532,767
11/5/201462.9062.9462.4262.9345,228
11/4/201463.6463.7963.2763.6931,306
11/3/201462.8562.8562.1462.6431,336
10/31/201463.7163.9263.3963.5836,876
10/30/201462.0763.0062.0662.5828,573
10/29/201462.9963.0062.1862.4641,239
10/28/201462.6963.8162.5763.7841,996
10/27/201459.6960.0759.6760.0223,845
10/24/201460.3760.8060.3760.4126,285
10/23/201460.6060.6560.1360.2122,862
10/22/201461.4261.7461.1361.1575,245
10/21/201461.5561.6860.9561.0047,071
10/20/201461.1761.8861.1361.7342,229
10/17/201460.2860.8160.2060.4340,718
10/16/201458.5459.9258.5459.3249,554
10/15/201459.5760.1458.6459.9638,239
10/14/201460.1160.5059.6960.1928,077
10/13/201460.2360.5359.6959.8145,281
10/10/201458.5358.8457.9558.0035,664
10/9/201460.3160.4459.4559.5528,557
10/8/201460.2561.1559.8661.1419,324
10/7/201460.1460.3259.5559.5536,766
10/6/201461.0061.1360.4660.4629,953
10/3/201461.4061.5660.9761.0043,689
10/2/201460.7460.9959.7760.3633,795
10/1/201461.0661.2660.4960.6329,912
9/30/201461.5761.7761.1561.4346,972
9/29/201462.1662.2061.7461.7928,661
9/26/201463.6464.2263.5363.7138,677
9/25/201462.5062.9461.7962.0960,730
9/24/201464.4865.1764.3364.8771,764
9/23/201461.0761.8061.0661.4064,760
9/22/201460.9261.0460.1660.1951,911
9/19/201462.1862.2261.3661.5253,229
9/18/201462.1762.1761.8662.0425,917
9/17/201461.5361.9561.3361.3860,844
9/16/201461.1162.6960.9561.59106,994
9/15/201464.0364.2063.5263.5443,821
9/12/201464.2864.5363.9764.4366,262
9/11/201464.8165.3664.8165.2429,699
9/10/201464.5264.7864.1764.7252,228
9/9/201466.6266.6266.1066.2647,232
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center