Quantcast

China Telecom Corp Ltd ADS Historical Stock Prices

CHA 
$44.61
*  
0.90
1.98%
Get CHA Alerts
*Delayed - data as of Aug. 13, 2018  -  Find a broker to begin trading CHA now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    CHA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-MAY-2018 TO 13-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 44.87 45 44.56 44.61 20,830
08/13/2018 45 45 44.56 44.61 20,830
08/10/2018 45.77 45.77 45.2 45.51 30,851
08/09/2018 45.94 46.12 45.85 45.9 25,805
08/08/2018 45.92 46.15 45.82 46.04 26,653
08/07/2018 46.04 46.2599 45.94 45.94 26,464
08/06/2018 46.22 46.3 46.1 46.12 28,024
08/03/2018 46.1 46.28 45.82 46.11 44,666
08/02/2018 46.27 46.37 46.1 46.37 64,726
08/01/2018 46.85 46.935 46.59 46.78 24,113
07/31/2018 47.02 47.2 46.94 47.18 42,359
07/30/2018 46.64 46.65 46.2 46.2 24,987
07/27/2018 45.43 45.51 45.235 45.28 17,241
07/26/2018 45.34 45.39 45.07 45.12 33,015
07/25/2018 45.49 45.9 45.32 45.9 37,978
07/24/2018 44.95 45.225 44.95 45.16 37,267
07/23/2018 45.14 45.14 44.89 44.95 29,821
07/20/2018 45.74 46.25 45.705 46.21 47,474
07/19/2018 45.37 45.53 45.1 45.34 39,583
07/18/2018 45.75 45.86 45.58 45.71 30,080
07/17/2018 45.9 46.0949 45.76 45.95 36,720
07/16/2018 45.56 45.585 45.41 45.5 35,129
07/13/2018 45.47 45.64 45.3649 45.54 36,123
07/12/2018 45.45 45.55 45.262 45.36 39,741
07/11/2018 45.34 45.67 45.34 45.45 39,989
07/10/2018 46.51 46.6 46.02 46.48 31,178
07/09/2018 46.46 46.72 46.46 46.7 33,451
07/06/2018 45.99 46.4 45.87 46.23 24,101
07/05/2018 46.44 46.44 46.18 46.19 32,357
07/03/2018 46.24 46.36 45.91 45.91 26,977
07/02/2018 46.11 46.17 45.7964 45.97 40,024
06/29/2018 46.82 46.82 46.43 46.43 34,281
06/28/2018 46.59 46.68 46.28 46.57 45,008
06/27/2018 45.73 45.97 45.18 45.18 37,082
06/26/2018 45.72 45.89 45.61 45.69 41,561
06/25/2018 45.05 45.12 44.6817 44.84 40,116
06/22/2018 44.58 44.83 44.51 44.67 36,003
06/21/2018 45.08 45.08 44.49 44.5 28,594
06/20/2018 45.58 45.58 45.21 45.21 20,766
06/19/2018 44.8 45.29 44.8 45.14 38,266
06/18/2018 45.93 45.98 45.29 45.98 49,686
06/15/2018 46.25 46.25 45.73 46.24 92,273
06/14/2018 46.63 46.74 46.45 46.64 49,834
06/13/2018 46.85 46.94 46.56 46.65 36,253
06/12/2018 46.97 47 46.7958 46.92 31,882
06/11/2018 46.87 47.06 46.86 47.02 40,225
06/08/2018 47.04 47.48 47.04 47.43 53,034
06/07/2018 47.5 48.07 47.5 47.81 67,050
06/06/2018 47.72 48.055 47.64 48.01 91,151
06/05/2018 47.66 47.87 47.51 47.61 51,495
06/04/2018 47.59 47.84 47.4401 47.84 71,640
06/01/2018 47.06 47.22 46.95 47.13 71,180
05/31/2018 46.25 46.52 46.09 46.52 59,838
05/30/2018 45.62 45.91 45.37 45.61 50,112
05/29/2018 47.22 47.62 46.88 46.98 94,971
05/25/2018 47.57 47.62 47.39 47.62 26,996
05/24/2018 47.64 47.64 47.3 47.31 37,971
05/23/2018 47.24 47.46 47.16 47.45 63,501
05/22/2018 47.46 47.6539 47.41 47.48 36,092
05/21/2018 47.65 47.66 47.36 47.41 24,769
05/18/2018 47.66 47.68 47.33 47.63 43,548
05/17/2018 47.88 48.0048 47.74 47.79 42,937
05/16/2018 48.11 48.32 48 48.29 51,635
05/15/2018 47.83 47.98 47.69 47.84 34,268
05/14/2018 48.07 48.32 48.01 48.2 67,195
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio