$47.94 +0.70 (%) China Telecom Shs -H- Sponsored American Deposit Receipt Repr 100 Shs -H- - New York Stock Exchange, Inc.

May. 27, 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
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
3/1/201649.2450.0049.1549.9233,593
2/29/201648.6449.1448.5248.7243,848
2/26/201649.2349.2348.5048.6032,638
2/25/201648.9649.5848.8249.5831,273
2/24/201648.3449.0647.9748.8541,100
2/23/201648.5548.5647.9948.1125,778
2/22/201648.4149.0048.3748.9732,482
2/19/201648.5948.8648.3348.8227,513
2/18/201648.8649.0948.1748.4523,505
2/17/201648.2648.7948.1848.5755,386
2/16/201648.4048.4647.9748.4234,950
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center