China Telecom Shs -H- Sponsored American Deposit Receipt Repr 100 Shs -H- $54.63

down -0.18


25/7/2014 03:06 PM  |  NYSE : CHA  
Industries : Telecommunications / Telecom Services - Foreign
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHA historical data

Date Open High Low Close Volume
7/24/201454.6554.9454.5854.8148,872
7/23/201453.4253.4653.1253.1822,644
7/22/201453.1553.1552.9552.9917,191
7/21/201451.6352.2251.6352.0230,648
7/18/201452.6752.8852.5252.6526,550
7/17/201452.6752.8352.3352.3423,665
7/16/201453.2053.4053.1053.4031,772
7/15/201453.0153.2052.7153.1729,706
7/14/201452.3052.6052.0852.4941,712
7/11/201450.2250.6950.1550.6152,879
7/10/201450.0150.4649.9550.4618,857
7/9/201450.4150.6850.3250.6657,863
7/8/201450.8450.9050.5350.5318,912
7/7/201450.7550.8250.6150.7818,227
7/3/201450.6851.0150.6150.9221,089
7/2/201450.8251.0850.7351.0044,960
7/1/201449.1649.3049.0049.1720,681
6/30/201448.9949.1148.7448.9533,595
6/27/201448.0948.6948.0948.6970,754
6/26/201448.5348.5748.3348.3464,601
6/25/201448.1748.3848.0448.3741,439
6/24/201449.5549.7349.1649.2433,209
6/23/201448.6248.7548.4648.5028,270
6/20/201449.1149.2148.7848.8539,154
6/19/201449.4749.8249.4749.5831,836
6/18/201449.6150.0049.3849.8822,794
6/17/201449.6850.1349.6649.9521,718
6/16/201449.6349.8049.3949.6621,027
6/13/201449.7450.1149.6749.8821,563
6/12/201449.9650.0649.5649.7639,538
6/11/201449.9549.9549.5049.5824,421
6/10/201449.8150.0349.7350.0154,693
6/9/201450.1650.2449.8450.1040,252
6/6/201450.0050.0049.6449.7341,350
6/5/201449.4449.6049.2649.5053,037
6/4/201449.1449.1648.7748.8534,967
6/3/201449.1849.5349.1549.4343,992
6/2/201449.8350.0049.7149.8550,632
5/30/201450.6650.8950.5150.7053,903
5/29/201450.3350.3350.0450.1819,359
5/28/201450.2250.4750.0950.2148,414
5/27/201449.7549.9649.4149.7744,766
5/23/201449.7650.0649.5650.0464,021
5/22/201450.8750.8850.6050.8225,194
5/21/201451.0851.1150.7850.8832,613
5/20/201450.5250.8250.4650.5438,372
5/19/201451.2051.4350.7851.1590,545
5/16/201451.9452.4551.7652.3877,063
5/15/201451.0451.1550.7951.0465,374
5/14/201452.5552.5951.9352.0283,692
5/13/201452.5452.6151.0252.4545,053
5/12/201452.5152.9152.4952.8472,097
5/9/201453.2453.6052.4952.6531,551
5/8/201453.8354.0053.6053.7388,967
5/7/201451.3751.7651.3151.7634,646
5/6/201451.0551.5151.0151.3443,966
5/5/201451.1851.1850.8151.0835,951
5/2/201451.0351.2150.7951.0778,071
5/1/201451.2051.2450.0750.55109,038
4/30/201449.8251.2449.7151.22106,959
4/29/201449.3449.7149.3049.54118,662
4/28/201447.2447.4247.0647.2957,333
4/25/201445.1745.5345.0945.4435,797
4/24/201446.2946.4645.9246.1882,006
4/23/201444.8344.8744.5944.7031,960
4/22/201445.0345.1744.8545.0530,019
4/21/201446.0446.0445.6845.8124,982
4/17/201446.0546.3245.8346.0831,892
4/16/201444.8545.1444.8245.0830,033
4/15/201444.9445.0344.3044.8248,062
4/14/201445.6245.6445.3745.4224,984
4/11/201445.3945.6645.3545.5355,981
4/10/201446.4146.7546.0946.1745,386
4/9/201445.6646.2445.4645.9091,869
4/8/201445.6646.1545.5945.7472,701
4/7/201445.1745.5144.9845.3369,365
4/4/201445.4445.9345.1445.3376,675
4/3/201445.2345.4844.8245.4356,545
4/2/201445.2045.4344.9545.3665,136
4/1/201446.1546.4445.9746.4493,586
3/31/201446.4246.5646.0246.0746,784
3/28/201445.1846.6045.1846.54133,164
3/27/201444.7745.3744.7745.1964,802
3/26/201444.2644.9944.2444.4695,636
3/25/201443.4244.0143.3643.7758,539
3/24/201443.1043.3643.0943.1653,013
3/21/201442.1042.7642.0742.15103,119
3/20/201441.0441.5240.7241.4592,573
3/19/201441.0641.0640.2540.3565,435
3/18/201441.1741.4941.1241.2753,620
3/17/201441.2041.3140.9141.0130,380
3/14/201440.8841.2540.8340.9469,258
3/13/201441.2241.3740.4140.54123,344
3/12/201441.8342.0441.5841.9046,956
3/11/201442.3142.4441.5841.8144,809
3/10/201442.2342.2341.6641.9796,752
3/7/201443.6343.6342.8842.8966,752
3/6/201443.7844.2743.7843.9547,266
3/5/201443.4043.6843.3643.6538,179
3/4/201443.6643.6943.3343.6956,355
Trading Center