$55.22 -0.07 (%) China Telecom Shs -H- Sponsored American Deposit Receipt Repr 100 Shs -H- - NYSE

Jul. 28, 2015 | 10:12 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHA historical data

Date Open High Low Close Volume
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
4/7/201568.3768.5967.8767.8946,342
4/6/201567.3668.1267.3667.7821,359
4/2/201566.5267.0666.4866.9919,887
4/1/201565.4865.7965.3265.7329,182
3/31/201563.9064.5563.8764.3429,218
3/30/201564.0064.8363.8464.5846,194
3/27/201562.8362.8862.5362.7827,465
3/26/201562.1462.1761.8161.9424,067
3/25/201562.8963.0562.2962.2929,537
3/24/201563.1363.3062.9763.0724,399
3/23/201563.8863.9563.5463.7020,378
3/20/201564.5564.7263.9864.3533,134
3/19/201565.0665.3464.5165.0953,682
3/18/201562.2663.8462.0663.4168,339
3/17/201561.1161.9261.1161.6926,830
3/16/201560.5760.9460.5760.9219,494
3/13/201559.9060.1459.6660.1017,387
3/12/201560.0060.0059.6259.6226,842
3/11/201559.7159.9559.5959.7613,083
3/10/201560.2060.2059.7759.9426,528
3/9/201561.2161.4761.0461.0520,598
3/6/201559.9060.2359.5759.9939,534
3/5/201561.7561.9061.3761.5030,033
  • 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!