$53.31 -1.88 (%) China Telecom Shs -H- Sponsored American Deposit Receipt Repr 100 Shs -H- - NYSE

Aug. 28, 2015 | 10:18 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHA historical data

Date Open High Low Close Volume
8/27/201554.2755.5253.9555.1997,205
8/26/201554.9155.3153.2855.2252,829
8/25/201557.2857.5654.6154.8778,079
8/24/201553.4056.5053.1453.18133,901
8/21/201559.4359.7957.9358.3692,768
8/20/201555.6056.5355.3755.4666,376
8/19/201554.1854.1853.0453.9644,642
8/18/201554.5155.0454.4054.6348,263
8/17/201554.1354.4853.9654.4120,142
8/14/201555.0655.1254.8054.8715,178
8/13/201555.4455.5154.7854.8038,560
8/12/201555.1455.4954.8055.4331,865
8/11/201556.2556.3155.7556.1448,489
8/10/201556.0056.4555.9656.3629,708
8/7/201554.9955.2054.6354.7735,772
8/6/201554.7454.5554.0854.4026,042
8/5/201555.1655.3954.5554.7424,191
8/4/201555.2555.4454.7555.0026,992
8/3/201555.2055.3254.7954.9620,368
7/31/201556.1856.4755.6055.6814,538
7/30/201555.6355.9655.3455.8635,034
7/29/201555.3056.3055.1855.9379,227
7/28/201555.5055.8555.1955.8324,606
7/27/201555.2355.5654.8655.2928,590
7/24/201557.0757.1656.3056.5226,512
7/23/201557.9558.2357.4157.5126,175
7/22/201558.8658.8658.3558.4945,560
7/21/201559.9560.0959.1559.2988,857
7/20/201556.9157.2556.6756.8239,872
7/17/201556.6156.7056.3556.5739,225
7/16/201556.1356.2355.9156.2233,558
7/15/201556.0256.2055.4655.5137,363
7/14/201556.7456.8456.4356.4479,168
7/13/201557.2057.2356.5956.6160,924
7/10/201556.6656.8255.8956.7187,348
7/9/201553.6454.0953.4053.51137,146
7/8/201552.5353.1151.4751.47113,371
7/7/201553.2654.5152.5654.48466,552
7/6/201556.8657.1856.4256.6665,873
7/2/201558.6558.8958.3458.5766,853
7/1/201558.5358.9058.3758.5784,701
6/30/201558.7259.7058.7259.03154,272
6/29/201558.3958.4457.5557.7236,159
6/26/201559.1959.5658.5858.8566,770
6/25/201561.5862.0560.5760.57108,910
6/24/201562.1262.4361.8762.0396,385
6/23/201562.4462.8362.3862.7175,693
6/22/201560.3361.0560.3360.8049,569
6/19/201559.4359.8559.3159.3562,913
6/18/201559.1159.8659.1159.5072,495
6/17/201560.9461.4460.7461.0541,609
6/16/201560.5861.2060.4261.1551,374
6/15/201562.6962.7362.3262.4737,158
6/12/201564.9765.1764.9764.9822,257
6/11/201564.6765.0364.4764.7436,958
6/10/201563.2264.1863.2264.1351,298
6/9/201564.4864.7964.3564.7924,170
6/8/201566.3566.7466.1966.3431,273
6/5/201565.9766.3765.6466.3727,737
6/4/201566.9466.9466.3366.6931,060
6/3/201567.5567.7167.2067.6440,962
6/2/201566.9467.2566.8067.0644,066
6/1/201567.2167.3366.8166.8162,152
5/29/201566.9667.0766.3767.0284,463
5/28/201566.2266.5565.7666.4479,346
5/27/201570.3770.8169.9870.7046,612
5/26/201571.3271.4570.2170.5654,679
5/22/201569.6070.1869.4670.1464,415
5/21/201568.5368.8168.3168.3189,981
5/20/201570.9471.1870.6570.8763,106
5/19/201572.1172.3271.7672.0452,731
5/18/201571.9771.9871.0171.22112,958
5/15/201573.8574.4273.6574.2547,796
5/14/201571.9171.9171.1571.19113,465
5/13/201573.1573.3572.5972.74333,001
5/12/201571.1871.5471.0371.5277,256
5/11/201572.5972.6071.3671.3962,868
5/8/201572.1572.6671.9572.1632,260
5/7/201569.7670.3269.4270.2041,519
5/6/201572.1572.2070.4570.8575,331
5/5/201574.1874.2073.1373.2343,915
5/4/201576.1676.9876.0676.7343,473
5/1/201574.3274.7474.1174.6529,263
4/30/201574.4474.4873.8174.1857,068
4/29/201576.5476.8475.9176.1247,259
4/28/201576.6876.9776.0676.9161,689
4/27/201577.8378.0177.3577.9366,601
4/24/201577.1577.6177.0877.53147,191
4/23/201574.2774.5073.2274.22247,354
4/22/201574.8675.0374.4875.00363,069
4/21/201573.9274.0373.5273.79492,647
4/20/201572.5573.0472.3072.6753,025
4/17/201568.6469.4068.0169.2588,394
4/16/201572.6473.7072.5573.3373,745
4/15/201573.3173.7473.3073.6048,175
4/14/201572.3673.1872.1773.0043,406
4/13/201574.1174.2972.7072.7075,180
4/10/201575.7877.0375.5176.3092,833
4/9/201576.2078.2875.2078.28151,385
4/8/201572.8774.4672.8774.3893,414
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!