$48.42 +0.64 (%) China Telecom Shs -H- Sponsored American Deposit Receipt Repr 100 Shs -H- - New York Stock Exchange, Inc.

Dec. 7, 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
12/7/201647.9848.4447.7048.4232,511
12/6/201647.7347.8347.4447.7821,085
12/5/201648.1648.3048.0348.15122,276
12/2/201648.1048.3448.1048.33118,198
12/1/201648.5848.7548.3648.46179,139
11/30/201648.3748.8948.2348.87294,406
11/29/201646.8747.1346.6546.96113,117
11/28/201646.9846.9846.5246.80112,483
11/25/201646.9946.9946.8646.9678,425
11/23/201646.4847.1646.4847.05105,797
11/22/201647.4047.4046.9947.30180,697
11/21/201647.3047.4946.9247.44113,962
11/18/201647.1847.4847.0247.31111,018
11/17/201646.9547.2246.9247.10171,196
11/16/201646.9447.0946.8146.99118,399
11/15/201647.7148.2947.7148.23130,233
11/14/201647.4647.8647.3447.63192,332
11/11/201648.3848.3847.5748.05261,181
11/10/201650.6850.6849.9350.07109,191
11/9/201651.1051.3250.6950.7972,384
11/8/201651.9452.7651.7052.0954,230
11/7/201651.6451.9351.4751.9324,425
11/4/201650.7650.8850.4350.4315,023
11/3/201651.3551.4050.8450.9825,190
11/2/201651.3751.3750.6251.1242,474
11/1/201652.2352.2351.5251.7531,956
10/31/201651.4451.5851.3051.5528,499
10/28/201653.0253.0251.5351.7729,590
10/27/201652.4452.4452.1552.258,499
10/26/201652.5852.6652.3252.4918,310
10/25/201652.9553.0552.6752.7813,299
10/24/201653.0953.1652.8752.9714,686
10/21/201652.9953.2652.9753.1019,067
10/20/201653.3353.3953.1653.3016,947
10/19/201653.1053.6153.0953.3428,993
10/18/201652.6952.6952.2552.5169,420
10/17/201651.8151.9851.7851.867,546
10/14/201652.5652.7252.3352.4617,398
10/13/201651.0251.1850.7151.1437,926
10/12/201651.5251.7451.3051.6014,383
10/11/201652.3352.3351.7551.7917,530
10/10/201651.9852.6451.9852.4319,921
10/7/201652.1052.1051.4651.7712,891
10/6/201652.0952.2951.9752.1410,098
10/5/201652.2352.6052.1552.3718,845
10/4/201651.7752.0051.2251.3715,057
10/3/201651.1051.3550.9751.2515,491
9/30/201650.6851.1750.6851.0413,921
9/29/201651.1251.3250.5550.6422,112
9/28/201651.2451.4950.9051.3616,800
9/27/201650.8051.0150.8050.9312,052
9/26/201650.6850.7350.3250.407,026
9/23/201651.2551.3350.9451.027,508
9/22/201651.3651.5251.2751.3512,641
9/21/201650.3150.9250.1250.9015,493
9/20/201650.0050.0049.6249.6412,141
9/19/201650.0150.1949.7649.7622,129
9/16/201649.8849.8949.5649.7035,223
9/15/201649.7150.3249.6750.1824,261
9/14/201649.7750.1549.7550.0626,788
9/13/201649.3949.5048.8449.1336,402
9/12/201649.9850.9549.6250.7817,510
9/9/201651.0851.1650.3250.3245,124
9/8/201651.7751.9951.7351.9318,742
9/7/201651.7551.7951.3751.7222,738
9/6/201652.2052.4051.8352.3530,254
9/2/201652.9553.3852.7453.02138,225
9/1/201651.6451.7651.3651.7016,898
8/31/201651.6451.8851.3651.5212,709
8/30/201652.8352.9052.5752.6515,625
8/29/201652.1552.4652.1152.2226,227
8/26/201652.7553.0651.8652.2732,944
8/25/201652.1852.5251.9252.1774,758
8/24/201652.6352.7952.5052.7115,580
8/23/201652.8352.8351.9551.9822,120
8/22/201653.7853.8453.5553.7327,244
8/19/201653.5553.8753.3853.8729,240
8/18/201652.6852.8952.3652.8921,729
8/17/201651.1051.1650.4851.1116,444
8/16/201650.9551.1950.9551.0522,472
8/15/201650.8451.8750.6251.8794,190
8/12/201650.8250.9750.6150.9019,941
8/11/201650.6251.2050.4451.2017,253
8/10/201650.7950.7950.4050.518,329
8/9/201650.7851.1650.7851.0265,700
8/8/201650.8950.9750.1650.1613,524
8/5/201650.6851.0150.6351.0114,801
8/4/201649.9050.3949.6850.3912,194
8/3/201649.6149.9649.5749.9617,712
8/2/201649.6449.6449.2149.5214,773
8/1/201649.9750.1749.6049.7911,881
7/29/201649.3649.7149.2649.6716,473
7/28/201649.7249.7249.4149.659,075
7/27/201650.1550.1549.6349.7523,097
7/26/201649.5249.7649.5149.7519,757
7/25/201649.9750.1749.5749.6827,781
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center