$47.24 +2.11 (%) China Telecom Shs -H- Sponsored American Deposit Receipt Repr 100 Shs -H- - NYSE

Feb. 12, 2016 | 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
2/12/201646.4247.2546.2947.2432,866
2/11/201644.4545.2444.4545.1369,519
2/10/201645.4746.4145.4745.6831,042
2/9/201644.2945.3444.2945.0144,347
2/8/201645.6345.6444.6845.2444,296
2/5/201646.9946.9946.1546.2137,402
2/4/201647.2547.6046.8147.1864,635
2/3/201646.4647.2445.7347.1843,211
2/2/201646.3746.3745.5445.6224,680
2/1/201646.6447.0746.3847.0353,049
1/29/201646.1947.1046.0546.8468,127
1/28/201646.1246.3145.6045.8139,667
1/27/201644.2144.9643.8844.1457,693
1/26/201643.2343.9043.2343.7566,024
1/25/201643.4343.7643.0243.2036,035
1/22/201643.8143.9243.3843.8868,484
1/21/201642.8043.6342.6143.1538,941
1/20/201643.1343.7042.2343.4045,103
1/19/201645.3345.4744.5045.0156,988
1/15/201643.7443.9943.1043.8387,097
1/14/201644.1144.6943.6244.6638,522
1/13/201644.9545.0443.8143.8930,774
1/12/201643.5043.6143.0143.2823,620
1/11/201643.6543.7443.0443.4526,299
1/8/201643.9444.0443.2443.3244,505
1/7/201643.2644.1443.0043.0047,703
1/6/201644.4344.7444.2644.4136,385
1/5/201645.2045.3244.9745.2117,300
1/4/201644.8445.1544.5544.9356,072
12/31/201546.5546.7146.2646.4542,288
12/30/201547.0347.0946.6146.6135,704
12/29/201547.6847.7847.0747.2742,418
12/28/201547.1947.1946.7147.0339,276
12/24/201547.9248.0647.7247.8640,525
12/23/201547.9048.1847.7847.9942,097
12/22/201546.7347.0346.4147.0043,895
12/21/201547.0547.0946.6046.7838,786
12/18/201546.3546.6146.0946.4856,945
12/17/201546.6446.7545.9246.2229,444
12/16/201546.4946.9145.8946.8142,835
12/15/201545.0545.4544.7745.1963,060
12/14/201544.1044.3343.6344.2843,752
12/11/201543.9544.2543.5843.6734,617
12/10/201545.4845.6945.1345.3527,222
12/9/201545.9146.3945.5445.7119,076
12/8/201545.3946.0045.3945.8921,339
12/7/201546.8946.9446.3746.6525,303
12/4/201547.1647.8547.1347.7730,184
12/3/201548.0648.0647.1247.3551,887
12/2/201549.4049.6048.7848.9020,710
12/1/201549.6249.8649.2649.6244,938
11/30/201549.0449.6948.9449.6738,528
11/27/201549.1149.3148.9149.1325,436
11/25/201550.1850.2349.8550.1926,374
11/24/201550.7651.2850.6551.2826,931
11/23/201551.1551.1550.6750.6933,992
11/20/201551.7552.0351.6851.8820,084
11/19/201550.4450.7350.4350.5321,488
11/18/201549.9450.3849.7250.3821,808
11/17/201550.9351.2250.7650.9618,111
11/16/201550.2751.0650.2151.0626,637
11/13/201550.8850.8850.1250.3832,367
11/12/201551.9852.3151.8251.8535,211
11/11/201551.0651.3450.9650.9926,166
11/10/201551.2851.2850.9551.1721,282
11/9/201552.2852.2951.2351.6871,815
11/6/201553.3453.5953.0053.4524,149
11/5/201554.0754.4454.0054.2363,721
11/4/201553.7653.7652.9152.9919,710
11/3/201552.1752.9052.1652.5822,940
11/2/201552.2052.6152.1352.6126,819
10/30/201552.4852.4852.0452.3020,679
10/29/201552.3152.3452.0052.3345,281
10/28/201554.2054.3253.0753.5558,308
10/27/201553.6553.8353.3453.7032,375
10/26/201553.8753.8853.5653.5641,115
10/23/201554.0054.0053.3353.5862,469
10/22/201552.6853.5752.6853.57110,626
10/21/201552.8052.8051.8351.9068,077
10/20/201552.4252.6752.2952.65177,342
10/19/201552.4852.4851.6052.1950,488
10/16/201552.0752.5051.9552.3247,838
10/15/201552.9153.4552.5553.4594,140
10/14/201553.2454.6853.1854.36120,236
10/13/201552.0852.4651.5551.5546,624
10/12/201551.6851.7951.0651.3020,156
10/9/201550.0350.8649.6149.8922,036
10/8/201549.1249.9449.0849.9437,667
10/7/201549.3849.5748.8449.3742,070
10/6/201548.0048.0747.7247.7641,678
10/5/201548.9149.5248.8249.5234,050
10/2/201547.7249.2847.6649.0452,283
10/1/201548.9748.9748.3148.7025,661
9/30/201548.1448.5947.9448.5638,599
9/29/201547.0247.4046.5147.0447,831
9/28/201547.9647.9647.1447.3536,991
9/25/201548.9649.0748.1348.3424,791
9/24/201548.7849.4648.5749.4625,047
9/23/201549.7650.0049.4749.5531,508
9/22/201549.8850.1849.6850.0734,416
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center