$49.67 +0.81 (%) China Telecom Shs -H- Sponsored American Deposit Receipt Repr 100 Shs -H- - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHA historical data

Date Open High Low Close Volume
7/22/201649.5049.6849.3249.6743,277
7/21/201648.4748.9648.4648.8678,134
7/20/201646.0046.2245.9546.1314,004
7/19/201646.4446.5546.0446.0821,475
7/18/201647.1647.1646.4547.0826,517
7/15/201646.9647.1146.8447.1114,599
7/14/201647.6647.6947.4947.5127,321
7/13/201646.7346.9846.6046.7240,524
7/12/201647.0347.1146.7547.0443,029
7/11/201646.4146.7046.3346.6922,140
7/8/201645.7646.0445.4445.9724,458
7/7/201646.1846.2045.5645.7035,819
7/6/201644.3244.8444.2744.8224,424
7/5/201645.2545.4645.1545.1929,800
7/1/201644.9545.3244.9545.1735,064
6/30/201644.6545.0644.5344.9930,757
6/29/201644.4244.5844.2944.5022,906
6/28/201643.4743.5643.1243.5634,106
6/27/201642.9642.9642.3242.6759,620
6/24/201643.2844.0642.7542.75104,511
6/23/201645.8246.5145.7446.51103,770
6/22/201644.8645.3644.8345.35102,064
6/21/201644.4644.5244.2044.4931,166
6/20/201643.8144.0143.3943.3931,352
6/17/201643.2643.3943.0743.1825,027
6/16/201642.5043.2042.2943.0525,646
6/15/201643.5243.9343.3543.4426,236
6/14/201643.6943.8543.3743.7636,933
6/13/201643.9144.0843.6543.8140,048
6/10/201645.2945.3345.0345.1125,856
6/9/201647.0547.2246.9047.1414,073
6/8/201647.3347.4847.2347.3910,818
6/7/201647.0447.4247.0447.2918,930
6/6/201646.5446.7646.5046.7129,140
6/3/201646.6546.8146.4346.7131,967
6/2/201646.4346.9746.4346.9443,995
6/1/201648.1548.7248.0848.5544,463
5/31/201647.4148.2247.4148.0556,947
5/27/201647.8948.2247.8247.9428,067
5/26/201647.6747.8747.2447.2419,028
5/25/201647.8248.1347.6947.9526,029
5/24/201646.8847.3546.8047.2952,797
5/23/201647.7047.7247.2547.2512,776
5/20/201647.5047.7647.4447.5014,190
5/19/201647.0547.2846.8146.9823,830
5/18/201647.3447.7947.0047.1739,150
5/17/201648.2048.2047.6947.7134,111
5/16/201647.9548.3247.9548.3232,342
5/13/201648.0148.2647.3847.5427,629
5/12/201648.7349.0348.3648.3732,821
5/11/201648.4548.5747.9848.0216,608
5/10/201647.8048.5547.8048.3238,391
5/9/201647.8547.8947.2447.4152,221
5/6/201647.4448.0947.4147.7844,601
5/5/201648.3648.4747.9147.9837,040
5/4/201648.2348.3147.8948.1334,260
5/3/201648.7448.7448.1048.1127,057
5/2/201649.6549.6549.2649.3936,053
4/29/201649.8349.8349.0949.6434,104
4/28/201649.5250.1849.4149.4229,878
4/27/201649.2449.6949.0749.5245,284
4/26/201649.7849.9449.5749.8828,897
4/25/201649.6749.8749.4249.7036,279
4/22/201650.6851.0750.5150.6149,937
4/21/201652.3752.3751.8051.9534,353
4/20/201652.5552.9052.3052.6263,376
4/19/201653.9954.4653.7054.3538,532
4/18/201654.6755.4454.6755.2019,906
4/15/201654.7554.8954.5854.6617,436
4/14/201655.0255.3354.9155.3337,287
4/13/201655.6355.8555.3755.6635,058
4/12/201654.0754.6053.8354.2041,732
4/11/201654.0254.1153.3953.4419,887
4/8/201654.7554.8554.1254.2134,934
4/7/201653.6753.8653.2153.2631,362
4/6/201652.7553.5052.6753.5035,983
4/5/201652.4452.7152.0452.3347,586
4/4/201652.6152.7151.9151.9428,155
4/1/201651.6852.7151.5352.5422,884
3/31/201652.7953.0852.5152.5128,875
3/30/201652.4552.9352.4552.5726,803
3/29/201651.2552.4951.2252.4039,871
3/28/201650.6851.3050.6851.2623,807
3/24/201650.2450.8950.1250.8940,169
3/23/201650.3750.3749.8149.8913,743
3/22/201650.6751.1850.4950.8112,844
3/21/201650.7950.9250.4350.6739,123
3/18/201651.3551.5451.1651.1628,839
3/17/201650.4651.2650.3451.1336,644
3/16/201648.1649.4048.0549.3059,413
3/15/201648.6148.9848.3948.8522,552
3/14/201649.1649.4148.9348.9827,436
3/11/201648.7149.4248.6749.4242,915
3/10/201648.4448.5547.2847.9358,502
3/9/201648.6248.8448.4448.4433,312
3/8/201648.6848.7948.2548.3343,015
3/7/201649.0949.6349.0949.3228,396
3/4/201649.8351.0049.8050.8639,269
3/3/201649.4949.9649.3449.8719,572
3/2/201649.4349.9249.0949.7548,422
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center