$64.34 -0.24 (%) China Telecom Shs -H- Sponsored American Deposit Receipt Repr 100 Shs -H- - NYSE

Mar. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHA historical data

Date Open High Low Close Volume
3/30/201564.0064.8363.8464.5846,194
3/27/201562.8362.8862.5362.7827,465
3/26/201562.1462.1761.8161.9424,067
3/25/201562.8963.0562.2962.2929,537
3/24/201563.1363.3062.9763.0724,399
3/23/201563.8863.9563.5463.7020,378
3/20/201564.5564.7263.9864.3533,134
3/19/201565.0665.3464.5165.0953,682
3/18/201562.2663.8462.0663.4168,339
3/17/201561.1161.9261.1161.6926,830
3/16/201560.5760.9460.5760.9219,494
3/13/201559.9060.1459.6660.1017,387
3/12/201560.0060.0059.6259.6226,842
3/11/201559.7159.9559.5959.7613,083
3/10/201560.2060.2059.7759.9426,528
3/9/201561.2161.4761.0461.0520,598
3/6/201559.9060.2359.5759.9939,534
3/5/201561.7561.9061.3761.5030,033
3/4/201561.4262.0661.1961.7676,479
3/3/201562.6962.7962.2862.4347,616
3/2/201564.7565.0064.6764.8728,857
2/27/201564.9065.8564.9065.8545,844
2/26/201564.4264.5864.1764.5626,549
2/25/201564.2864.3563.9664.0312,504
2/24/201563.8964.3563.7763.8233,763
2/23/201564.2964.3163.7263.7816,174
2/20/201564.1964.8163.9864.8124,137
2/19/201564.1264.4364.0364.1610,365
2/18/201564.0964.3463.8564.2718,690
2/17/201563.4863.6662.9463.3538,377
2/13/201563.3963.5563.2163.2421,246
2/12/201564.4764.7664.0664.5029,508
2/11/201562.2362.8162.1562.7812,299
2/10/201562.7863.0462.5162.7024,939
2/9/201562.3462.4461.9762.2018,213
2/6/201561.4161.7261.0561.0831,805
2/5/201561.7462.1461.6161.9726,678
2/4/201562.4963.3562.1962.2452,518
2/3/201560.7161.7560.7161.5745,935
2/2/201560.3360.8260.1660.8232,226
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center