China Telecom (0728.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 4.57 | 4.57 | 4.49 | 4.50 | -1.10% | 74,599,693 |
| 2026-08-06 | 4.60 | 4.60 | 4.53 | 4.55 | -0.98% | 50,222,473 |
| 2026-08-05 | 4.62 | 4.63 | 4.54 | 4.59 | -0.54% | 78,708,227 |
| 2026-08-04 | 4.72 | 4.75 | 4.60 | 4.62 | -2.01% | 92,666,508 |
| 2026-08-03 | 4.72 | 4.81 | 4.71 | 4.71 | -0.53% | 65,149,773 |
| 2026-07-31 | 4.77 | 4.78 | 4.67 | 4.74 | -0.42% | 69,490,000 |
| 2026-07-30 | 4.77 | 4.83 | 4.72 | 4.76 | -0.42% | 112,514,305 |
| 2026-07-29 | 4.76 | 4.86 | 4.76 | 4.78 | +0.63% | 68,131,906 |
| 2026-07-28 | 4.67 | 4.76 | 4.63 | 4.75 | +1.93% | 47,368,105 |
| 2026-07-27 | 4.62 | 4.72 | 4.60 | 4.66 | +0.87% | 39,569,070 |
| 2026-07-24 | 4.60 | 4.64 | 4.55 | 4.62 | -0.43% | 51,198,836 |
| 2026-07-23 | 4.58 | 4.69 | 4.58 | 4.64 | +1.31% | 54,508,590 |
| 2026-07-22 | 4.68 | 4.69 | 4.52 | 4.58 | -1.93% | 85,994,047 |
| 2026-07-21 | 4.74 | 4.74 | 4.67 | 4.67 | -1.06% | 33,309,195 |
| 2026-07-20 | 4.65 | 4.74 | 4.63 | 4.72 | +1.94% | 47,998,812 |
| 2026-07-17 | 4.64 | 4.70 | 4.57 | 4.63 | -0.22% | 71,963,742 |
| 2026-07-16 | 4.61 | 4.69 | 4.61 | 4.64 | +0.43% | 34,202,133 |
| 2026-07-15 | 4.63 | 4.66 | 4.59 | 4.62 | -0.22% | 29,404,461 |
| 2026-07-14 | 4.57 | 4.64 | 4.53 | 4.63 | +1.31% | 70,032,000 |
| 2026-07-13 | 4.54 | 4.58 | 4.48 | 4.57 | +1.11% | 29,654,971 |
| 2026-07-10 | 4.53 | 4.56 | 4.50 | 4.52 | +0.00% | 25,990,977 |
| 2026-07-09 | 4.51 | 4.62 | 4.48 | 4.52 | -0.22% | 47,842,000 |
| 2026-07-08 | 4.40 | 4.57 | 4.40 | 4.53 | +3.19% | 57,321,062 |
| 2026-07-07 | 4.43 | 4.48 | 4.37 | 4.39 | -0.45% | 41,477,086 |
| 2026-07-06 | 4.37 | 4.45 | 4.34 | 4.41 | +0.92% | 47,390,566 |
| 2026-07-03 | 4.35 | 4.41 | 4.34 | 4.37 | +0.46% | 54,307,672 |
| 2026-07-02 | 4.28 | 4.35 | 4.25 | 4.35 | +1.87% | 63,574,453 |
| 2026-06-30 | 4.40 | 4.42 | 4.25 | 4.27 | -2.73% | 78,699,391 |
| 2026-06-29 | 4.35 | 4.46 | 4.32 | 4.39 | +0.92% | 86,231,289 |
| 2026-06-26 | 4.30 | 4.40 | 4.24 | 4.35 | +1.16% | 133,256,625 |
| 2026-06-25 | 4.30 | 4.35 | 4.26 | 4.30 | -0.23% | 66,515,016 |
| 2026-06-24 | 4.34 | 4.39 | 4.29 | 4.31 | -0.92% | 108,204,945 |
| 2026-06-23 | 4.50 | 4.52 | 4.30 | 4.35 | -2.90% | 181,029,828 |
| 2026-06-22 | 4.56 | 4.58 | 4.44 | 4.48 | -1.75% | 117,749,945 |
| 2026-06-18 | 4.70 | 4.70 | 4.51 | 4.56 | -3.18% | 124,313,906 |
| 2026-06-17 | 4.80 | 4.84 | 4.69 | 4.71 | -1.87% | 67,069,203 |
| 2026-06-16 | 4.89 | 4.91 | 4.74 | 4.80 | -1.44% | 106,196,492 |
| 2026-06-15 | 4.92 | 4.98 | 4.86 | 4.87 | -0.81% | 80,042,484 |
| 2026-06-12 | 5.04 | 5.05 | 4.89 | 4.91 | -2.00% | 86,196,156 |
| 2026-06-11 | 5.06 | 5.06 | 5.00 | 5.01 | -1.18% | 56,289,488 |
| 2026-06-10 | 4.94 | 5.22 | 4.93 | 5.07 | +3.05% | 135,196,703 |
| 2026-06-09 | 4.95 | 4.95 | 4.88 | 4.92 | -0.40% | 42,328,320 |
| 2026-06-08 | 4.97 | 4.99 | 4.89 | 4.94 | -1.00% | 67,657,875 |
| 2026-06-05 | 5.02 | 5.06 | 4.99 | 4.99 | -0.60% | 43,440,273 |
| 2026-06-04 | 5.10 | 5.10 | 4.99 | 5.02 | -1.38% | 75,587,852 |
| 2026-06-03 | 5.20 | 5.21 | 5.06 | 5.09 | -1.74% | 54,285,520 |
| 2026-06-02 | 5.17 | 5.23 | 5.13 | 5.18 | -1.15% | 61,870,262 |
| 2026-06-01 | 5.18 | 5.30 | 5.18 | 5.24 | +1.16% | 71,673,445 |
| 2026-05-29 | 5.25 | 5.25 | 5.13 | 5.18 | -0.96% | 74,690,812 |
| 2026-05-28 | 5.28 | 5.28 | 5.17 | 5.23 | -0.95% | 43,588,559 |
| 2026-05-27 | 5.33 | 5.33 | 5.18 | 5.28 | -0.94% | 70,979,047 |
| 2026-05-26 | 5.37 | 5.39 | 5.30 | 5.33 | -1.11% | 61,758,633 |
| 2026-05-22 | 5.50 | 5.51 | 5.38 | 5.39 | -1.46% | 69,768,031 |
| 2026-05-21 | 5.56 | 5.58 | 5.43 | 5.47 | -1.62% | 62,931,832 |
| 2026-05-20 | 5.66 | 5.71 | 5.52 | 5.56 | -2.11% | 86,752,656 |
| 2026-05-19 | 5.59 | 5.89 | 5.53 | 5.68 | +0.71% | 221,036,797 |
| 2026-05-18 | 5.37 | 5.67 | 5.37 | 5.64 | +6.02% | 183,370,000 |
| 2026-05-15 | 5.50 | 5.58 | 5.23 | 5.32 | -3.45% | 135,489,906 |
| 2026-05-14 | 5.46 | 5.61 | 5.42 | 5.51 | +1.10% | 131,081,297 |
| 2026-05-13 | 5.46 | 5.52 | 5.42 | 5.45 | -0.18% | 93,798,688 |
| 2026-05-12 | 5.49 | 5.61 | 5.42 | 5.46 | -0.55% | 100,485,297 |
| 2026-05-11 | 5.40 | 5.55 | 5.38 | 5.49 | +1.29% | 87,445,117 |
| 2026-05-08 | 5.33 | 5.47 | 5.33 | 5.42 | +1.31% | 76,752,812 |
| 2026-05-07 | 5.20 | 5.42 | 5.18 | 5.35 | +3.08% | 108,338,492 |
| 2026-05-06 | 5.16 | 5.23 | 5.12 | 5.19 | +1.17% | 53,689,434 |
| 2026-05-05 | 5.15 | 5.15 | 5.11 | 5.13 | -0.19% | 7,705,589 |
| 2026-05-04 | 5.21 | 5.26 | 5.11 | 5.14 | -1.34% | 22,899,491 |
| 2026-04-30 | 5.27 | 5.27 | 5.18 | 5.21 | -1.14% | 69,719,633 |
| 2026-04-29 | 5.18 | 5.33 | 5.18 | 5.27 | +1.93% | 94,599,586 |
| 2026-04-28 | 5.13 | 5.24 | 5.11 | 5.17 | +0.58% | 76,050,148 |
| 2026-04-27 | 5.00 | 5.19 | 4.98 | 5.14 | +2.59% | 105,019,398 |
| 2026-04-24 | 4.99 | 5.03 | 4.90 | 5.01 | -1.96% | 130,630,492 |
| 2026-04-23 | 5.03 | 5.15 | 5.00 | 5.11 | +1.59% | 78,846,117 |
| 2026-04-22 | 5.03 | 5.07 | 5.01 | 5.03 | -0.40% | 52,663,719 |
| 2026-04-21 | 4.95 | 5.07 | 4.95 | 5.05 | +2.02% | 83,556,875 |
| 2026-04-20 | 4.91 | 4.96 | 4.88 | 4.95 | +1.02% | 39,739,273 |
| 2026-04-17 | 4.90 | 4.91 | 4.87 | 4.90 | +0.20% | 33,102,109 |
| 2026-04-16 | 4.91 | 4.94 | 4.86 | 4.89 | -0.20% | 83,016,086 |
| 2026-04-15 | 5.00 | 5.00 | 4.88 | 4.90 | -1.80% | 57,841,398 |
| 2026-04-14 | 5.01 | 5.03 | 4.96 | 4.99 | -0.40% | 27,255,010 |
| 2026-04-13 | 5.00 | 5.02 | 4.97 | 5.01 | +0.40% | 21,876,211 |
| 2026-04-10 | 4.96 | 5.01 | 4.96 | 4.99 | +0.60% | 26,470,119 |
| 2026-04-09 | 4.93 | 5.01 | 4.90 | 4.96 | +0.81% | 54,223,230 |
| 2026-04-08 | 4.90 | 4.97 | 4.89 | 4.92 | +0.82% | 56,152,887 |
| 2026-04-02 | 4.85 | 4.90 | 4.85 | 4.88 | +0.00% | 39,824,090 |
| 2026-04-01 | 4.85 | 4.91 | 4.85 | 4.88 | +1.04% | 30,918,350 |
| 2026-03-31 | 4.78 | 4.83 | 4.75 | 4.83 | +1.05% | 35,911,000 |
| 2026-03-30 | 4.81 | 4.83 | 4.75 | 4.78 | -1.65% | 65,030,168 |
| 2026-03-27 | 4.88 | 4.90 | 4.85 | 4.86 | -0.41% | 30,061,881 |
| 2026-03-26 | 4.92 | 4.92 | 4.87 | 4.88 | -0.61% | 43,882,246 |
| 2026-03-25 | 4.87 | 4.96 | 4.84 | 4.91 | +0.41% | 62,655,301 |
| 2026-03-24 | 4.98 | 5.00 | 4.87 | 4.89 | -1.61% | 79,111,539 |
| 2026-03-23 | 5.03 | 5.03 | 4.93 | 4.97 | -1.97% | 103,603,297 |
| 2026-03-20 | 5.11 | 5.13 | 5.00 | 5.07 | -1.36% | 90,958,945 |
| 2026-03-19 | 5.11 | 5.16 | 5.08 | 5.14 | +0.19% | 49,096,000 |
| 2026-03-18 | 5.11 | 5.16 | 5.10 | 5.13 | -0.19% | 36,919,031 |
| 2026-03-17 | 5.09 | 5.17 | 5.09 | 5.14 | +0.78% | 57,140,660 |
| 2026-03-16 | 5.12 | 5.15 | 5.07 | 5.10 | +0.20% | 29,180,000 |
| 2026-03-13 | 5.00 | 5.14 | 5.00 | 5.09 | +1.60% | 69,041,250 |
| 2026-03-12 | 5.01 | 5.04 | 4.98 | 5.01 | +0.00% | 35,203,449 |
| 2026-03-11 | 5.01 | 5.04 | 4.99 | 5.01 | +0.00% | 46,430,434 |
| 2026-03-10 | 5.03 | 5.07 | 4.99 | 5.01 | -0.40% | 47,528,301 |
| 2026-03-09 | 5.05 | 5.07 | 4.97 | 5.03 | -1.37% | 62,714,473 |
| 2026-03-06 | 4.98 | 5.12 | 4.98 | 5.10 | +2.62% | 66,201,875 |
| 2026-03-05 | 4.96 | 5.05 | 4.96 | 4.97 | +0.20% | 63,134,199 |
| 2026-03-04 | 4.96 | 4.99 | 4.92 | 4.96 | -0.20% | 54,302,039 |
| 2026-03-03 | 4.97 | 5.04 | 4.96 | 4.97 | +0.00% | 54,862,473 |
| 2026-03-02 | 4.96 | 4.98 | 4.90 | 4.97 | -0.20% | 44,494,141 |
| 2026-02-27 | 4.96 | 4.99 | 4.94 | 4.98 | +0.40% | 39,464,422 |
| 2026-02-26 | 5.01 | 5.02 | 4.96 | 4.96 | -0.60% | 35,750,340 |
| 2026-02-25 | 4.97 | 5.02 | 4.96 | 4.99 | +0.60% | 57,607,680 |
| 2026-02-24 | 4.95 | 4.98 | 4.93 | 4.96 | -0.40% | 41,625,406 |
| 2026-02-23 | 4.93 | 4.99 | 4.93 | 4.98 | +1.22% | 25,035,131 |
| 2026-02-20 | 4.94 | 4.94 | 4.89 | 4.92 | +0.20% | 16,052,510 |
| 2026-02-16 | 4.89 | 4.92 | 4.89 | 4.91 | +0.41% | 7,845,249 |
| 2026-02-13 | 4.90 | 4.90 | 4.86 | 4.89 | -0.20% | 49,355,359 |
| 2026-02-12 | 4.90 | 4.93 | 4.88 | 4.90 | +0.20% | 54,973,121 |
| 2026-02-11 | 4.90 | 4.92 | 4.88 | 4.89 | +0.20% | 50,361,273 |
| 2026-02-10 | 4.93 | 4.95 | 4.87 | 4.88 | -0.81% | 73,534,961 |
| 2026-02-09 | 5.08 | 5.08 | 4.91 | 4.92 | -2.96% | 118,349,508 |
| 2026-02-06 | 5.06 | 5.09 | 5.00 | 5.07 | -0.39% | 55,657,738 |
| 2026-02-05 | 5.01 | 5.11 | 4.98 | 5.09 | +1.39% | 62,682,246 |
| 2026-02-04 | 5.01 | 5.06 | 4.96 | 5.02 | +0.40% | 84,474,609 |
| 2026-02-03 | 5.12 | 5.12 | 4.96 | 5.00 | -2.15% | 113,664,000 |
| 2026-02-02 | 5.04 | 5.11 | 4.89 | 5.11 | -5.02% | 339,915,406 |
| 2026-01-30 | 5.38 | 5.44 | 5.32 | 5.38 | -0.74% | 83,257,188 |
| 2026-01-29 | 5.40 | 5.44 | 5.35 | 5.42 | +0.00% | 80,106,648 |
| 2026-01-28 | 5.13 | 5.47 | 5.12 | 5.42 | +6.27% | 170,087,109 |
| 2026-01-27 | 5.19 | 5.20 | 5.09 | 5.10 | -1.92% | 103,243,398 |
| 2026-01-26 | 5.18 | 5.28 | 5.13 | 5.20 | -0.76% | 61,444,566 |
| 2026-01-23 | 5.19 | 5.27 | 5.19 | 5.24 | +1.35% | 76,470,047 |
| 2026-01-22 | 5.14 | 5.19 | 5.09 | 5.17 | +0.78% | 51,689,328 |
| 2026-01-21 | 5.20 | 5.22 | 5.06 | 5.13 | -0.97% | 67,234,594 |
| 2026-01-20 | 5.13 | 5.21 | 5.12 | 5.18 | +1.17% | 57,004,191 |
| 2026-01-19 | 5.17 | 5.19 | 5.12 | 5.12 | -1.35% | 70,078,383 |
| 2026-01-16 | 5.29 | 5.32 | 5.16 | 5.19 | -1.70% | 87,132,688 |
| 2026-01-15 | 5.32 | 5.36 | 5.24 | 5.28 | -0.75% | 65,327,980 |
| 2026-01-14 | 5.32 | 5.38 | 5.30 | 5.32 | +0.00% | 67,098,359 |
| 2026-01-13 | 5.32 | 5.38 | 5.30 | 5.32 | -0.19% | 58,816,473 |
| 2026-01-12 | 5.36 | 5.37 | 5.29 | 5.33 | +0.38% | 87,747,344 |
| 2026-01-09 | 5.36 | 5.41 | 5.30 | 5.31 | -0.56% | 57,811,281 |
| 2026-01-08 | 5.43 | 5.43 | 5.30 | 5.34 | -0.74% | 69,388,562 |
| 2026-01-07 | 5.50 | 5.51 | 5.37 | 5.38 | -1.65% | 76,583,102 |
| 2026-01-06 | 5.47 | 5.52 | 5.41 | 5.47 | +1.11% | 57,194,922 |
| 2026-01-05 | 5.49 | 5.50 | 5.40 | 5.41 | -1.10% | 81,678,273 |
| 2026-01-02 | 5.44 | 5.54 | 5.42 | 5.47 | +1.48% | 24,223,539 |
| 2025-12-31 | 5.43 | 5.46 | 5.38 | 5.39 | -0.74% | 31,075,600 |
| 2025-12-30 | 5.40 | 5.45 | 5.35 | 5.43 | +0.18% | 76,862,609 |
| 2025-12-29 | 5.53 | 5.55 | 5.39 | 5.42 | -1.99% | 78,263,117 |
| 2025-12-24 | 5.55 | 5.56 | 5.46 | 5.53 | -0.36% | 32,652,660 |
| 2025-12-23 | 5.56 | 5.59 | 5.49 | 5.55 | -0.18% | 55,324,312 |
| 2025-12-22 | 5.62 | 5.62 | 5.50 | 5.56 | -0.18% | 59,768,969 |
| 2025-12-19 | 5.51 | 5.59 | 5.50 | 5.57 | +1.46% | 81,164,320 |
| 2025-12-18 | 5.48 | 5.51 | 5.44 | 5.49 | +0.18% | 62,908,281 |
| 2025-12-17 | 5.52 | 5.55 | 5.48 | 5.48 | -0.54% | 57,949,461 |
| 2025-12-16 | 5.62 | 5.62 | 5.50 | 5.51 | -1.96% | 59,935,930 |
| 2025-12-15 | 5.65 | 5.65 | 5.57 | 5.62 | -0.53% | 72,557,911 |
| 2025-12-12 | 5.60 | 5.69 | 5.58 | 5.65 | +0.89% | 56,122,874 |
| 2025-12-11 | 5.64 | 5.69 | 5.58 | 5.60 | -0.71% | 61,423,480 |
| 2025-12-10 | 5.72 | 5.72 | 5.62 | 5.64 | -1.40% | 62,516,372 |
| 2025-12-09 | 5.78 | 5.78 | 5.67 | 5.72 | -0.69% | 64,617,380 |
| 2025-12-08 | 5.90 | 5.94 | 5.75 | 5.76 | -2.87% | 62,188,441 |
| 2025-12-05 | 6.04 | 6.04 | 5.88 | 5.93 | -1.82% | 51,197,534 |
| 2025-12-04 | 6.02 | 6.05 | 5.93 | 6.04 | +0.33% | 32,046,350 |
| 2025-12-03 | 6.03 | 6.06 | 5.99 | 6.02 | -0.17% | 36,714,634 |
| 2025-12-02 | 5.99 | 6.08 | 5.93 | 6.03 | +0.84% | 53,263,586 |
| 2025-12-01 | 5.91 | 6.00 | 5.91 | 5.98 | +0.67% | 24,683,150 |
| 2025-11-28 | 5.97 | 6.00 | 5.93 | 5.94 | -0.67% | 35,163,193 |
| 2025-11-27 | 5.99 | 6.03 | 5.95 | 5.98 | -0.33% | 50,332,711 |
| 2025-11-26 | 5.97 | 6.01 | 5.95 | 6.00 | +0.67% | 44,922,772 |
| 2025-11-25 | 5.96 | 6.00 | 5.90 | 5.96 | -0.17% | 68,116,100 |
| 2025-11-24 | 5.88 | 5.98 | 5.85 | 5.97 | +2.05% | 78,985,790 |
| 2025-11-21 | 5.80 | 5.88 | 5.71 | 5.85 | +0.69% | 88,531,394 |
| 2025-11-20 | 5.78 | 5.83 | 5.78 | 5.81 | +0.69% | 26,316,700 |
| 2025-11-19 | 5.75 | 5.79 | 5.74 | 5.77 | +0.35% | 20,542,000 |
| 2025-11-18 | 5.77 | 5.77 | 5.70 | 5.75 | -0.35% | 27,820,247 |
| 2025-11-17 | 5.76 | 5.80 | 5.68 | 5.77 | +0.00% | 71,089,450 |
| 2025-11-14 | 5.80 | 5.80 | 5.74 | 5.77 | -0.69% | 84,112,995 |
| 2025-11-13 | 5.85 | 5.86 | 5.76 | 5.81 | -1.02% | 84,939,846 |
| 2025-11-12 | 5.92 | 5.92 | 5.83 | 5.87 | -0.34% | 98,722,851 |
| 2025-11-11 | 5.89 | 5.93 | 5.86 | 5.89 | +0.00% | 70,139,212 |
| 2025-11-10 | 5.88 | 5.94 | 5.85 | 5.89 | +0.68% | 76,967,433 |
| 2025-11-07 | 5.77 | 5.90 | 5.77 | 5.85 | +1.56% | 107,816,119 |
| 2025-11-06 | 5.71 | 5.80 | 5.69 | 5.76 | +1.23% | 69,406,105 |
| 2025-11-05 | 5.66 | 5.71 | 5.58 | 5.69 | +1.25% | 64,905,880 |
| 2025-11-04 | 5.52 | 5.65 | 5.52 | 5.62 | +1.44% | 65,262,713 |
| 2025-11-03 | 5.48 | 5.57 | 5.45 | 5.54 | +1.28% | 65,757,240 |
| 2025-10-31 | 5.53 | 5.55 | 5.47 | 5.47 | -1.08% | 46,517,632 |
| 2025-10-30 | 5.58 | 5.59 | 5.49 | 5.53 | -0.54% | 111,394,650 |
| 2025-10-28 | 5.58 | 5.59 | 5.51 | 5.56 | -0.54% | 77,809,583 |
| 2025-10-27 | 5.68 | 5.68 | 5.56 | 5.59 | -1.06% | 63,694,064 |
| 2025-10-24 | 5.67 | 5.70 | 5.62 | 5.65 | -0.18% | 43,543,570 |
| 2025-10-23 | 5.60 | 5.67 | 5.58 | 5.66 | +1.25% | 41,237,571 |
| 2025-10-22 | 5.58 | 5.62 | 5.52 | 5.59 | -0.18% | 48,866,980 |
| 2025-10-21 | 5.71 | 5.72 | 5.56 | 5.60 | -1.58% | 101,053,917 |
| 2025-10-20 | 5.75 | 5.78 | 5.61 | 5.69 | -0.70% | 77,870,764 |
| 2025-10-17 | 5.75 | 5.77 | 5.66 | 5.73 | -0.35% | 83,046,075 |
| 2025-10-16 | 5.64 | 5.78 | 5.63 | 5.75 | +1.95% | 108,628,388 |
| 2025-10-15 | 5.64 | 5.70 | 5.58 | 5.64 | +1.08% | 107,420,074 |
| 2025-10-14 | 5.52 | 5.61 | 5.45 | 5.58 | +1.45% | 126,460,964 |
| 2025-10-13 | 5.45 | 5.54 | 5.41 | 5.50 | -0.54% | 112,738,549 |
| 2025-10-10 | 5.39 | 5.55 | 5.37 | 5.53 | +2.41% | 150,559,571 |
| 2025-10-09 | 5.30 | 5.44 | 5.30 | 5.40 | +2.66% | 129,517,195 |
| 2025-10-08 | 5.31 | 5.32 | 5.22 | 5.26 | -0.94% | 28,933,185 |
| 2025-10-06 | 5.34 | 5.34 | 5.29 | 5.31 | -0.38% | 19,936,841 |
| 2025-10-03 | 5.33 | 5.38 | 5.30 | 5.33 | -0.37% | 19,401,832 |
| 2025-10-02 | 5.34 | 5.39 | 5.33 | 5.35 | +0.75% | 19,381,000 |
| 2025-09-30 | 5.36 | 5.37 | 5.27 | 5.31 | -0.93% | 151,019,414 |
| 2025-09-29 | 5.40 | 5.44 | 5.32 | 5.36 | -0.56% | 120,852,616 |
| 2025-09-26 | 5.41 | 5.45 | 5.37 | 5.39 | -0.19% | 58,434,719 |
| 2025-09-25 | 5.36 | 5.42 | 5.35 | 5.40 | +0.75% | 91,767,906 |
| 2025-09-24 | 5.40 | 5.41 | 5.34 | 5.36 | -0.74% | 102,672,000 |
| 2025-09-23 | 5.42 | 5.45 | 5.33 | 5.40 | -0.37% | 142,200,350 |
| 2025-09-22 | 5.54 | 5.54 | 5.40 | 5.42 | -1.99% | 100,557,615 |
| 2025-09-19 | 5.57 | 5.58 | 5.50 | 5.53 | -0.72% | 88,806,852 |
| 2025-09-18 | 5.66 | 5.67 | 5.55 | 5.57 | -1.76% | 92,091,647 |
| 2025-09-17 | 5.71 | 5.71 | 5.61 | 5.67 | -0.53% | 82,248,579 |
| 2025-09-16 | 5.74 | 5.78 | 5.65 | 5.70 | -0.70% | 59,522,671 |
| 2025-09-15 | 5.76 | 5.77 | 5.68 | 5.74 | -0.35% | 45,740,042 |
| 2025-09-12 | 5.87 | 5.88 | 5.74 | 5.76 | -1.37% | 86,725,040 |
| 2025-09-11 | 5.83 | 5.86 | 5.78 | 5.84 | +0.00% | 60,334,180 |
| 2025-09-10 | 5.71 | 5.86 | 5.70 | 5.84 | +2.46% | 93,394,572 |
| 2025-09-09 | 5.75 | 5.76 | 5.68 | 5.70 | -0.70% | 61,536,745 |
| 2025-09-08 | 5.72 | 5.75 | 5.66 | 5.74 | +0.70% | 109,081,796 |
| 2025-09-05 | 5.69 | 5.72 | 5.67 | 5.70 | +0.53% | 344,972,084 |
| 2025-09-04 | 5.70 | 5.72 | 5.63 | 5.67 | -0.53% | 64,611,415 |
| 2025-09-03 | 5.71 | 5.75 | 5.68 | 5.70 | -0.18% | 37,195,651 |
| 2025-09-02 | 5.77 | 5.77 | 5.64 | 5.71 | -1.04% | 85,675,439 |
| 2025-09-01 | 5.85 | 5.88 | 5.73 | 5.77 | -0.52% | 66,357,900 |
| 2025-08-29 | 5.88 | 5.88 | 5.76 | 5.80 | -0.68% | 61,612,500 |
| 2025-08-28 | 5.84 | 5.87 | 5.76 | 5.84 | +0.34% | 67,526,936 |
| 2025-08-27 | 6.07 | 6.07 | 5.77 | 5.82 | -6.13% | 149,914,074 |
| 2025-08-26 | 6.22 | 6.23 | 6.12 | 6.20 | -0.48% | 74,618,766 |
| 2025-08-25 | 6.33 | 6.39 | 6.18 | 6.23 | +0.81% | 146,412,094 |
| 2025-08-22 | 6.27 | 6.30 | 6.17 | 6.18 | -1.44% | 46,455,078 |
| 2025-08-21 | 6.28 | 6.36 | 6.23 | 6.27 | +0.48% | 33,003,672 |
| 2025-08-20 | 6.29 | 6.29 | 6.17 | 6.24 | -1.27% | 31,291,680 |
| 2025-08-19 | 6.43 | 6.43 | 6.20 | 6.32 | -1.25% | 50,538,762 |
| 2025-08-18 | 6.32 | 6.49 | 6.25 | 6.40 | +1.11% | 82,606,578 |
| 2025-08-15 | 6.27 | 6.36 | 6.21 | 6.33 | +1.77% | 72,914,148 |
| 2025-08-14 | 6.24 | 6.28 | 6.13 | 6.22 | -0.16% | 30,767,260 |
| 2025-08-13 | 6.25 | 6.27 | 6.15 | 6.23 | -0.16% | 30,565,939 |
| 2025-08-12 | 6.23 | 6.26 | 6.09 | 6.24 | +0.65% | 42,431,871 |
| 2025-08-11 | 6.06 | 6.22 | 6.03 | 6.20 | +2.31% | 56,528,434 |
| 2025-08-08 | 5.98 | 6.15 | 5.92 | 6.06 | +1.34% | 62,815,609 |
| 2025-08-07 | 6.01 | 6.06 | 5.90 | 5.98 | -0.33% | 59,526,719 |
| 2025-08-06 | 5.93 | 6.12 | 5.93 | 6.00 | +0.17% | 72,303,297 |
| 2025-08-05 | 5.94 | 6.03 | 5.94 | 5.99 | +0.34% | 43,021,273 |
| 2025-08-04 | 6.13 | 6.13 | 5.94 | 5.97 | -2.45% | 49,461,434 |
| 2025-08-01 | 6.05 | 6.23 | 6.00 | 6.12 | +1.16% | 84,070,898 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+7.85%). Worst month: Jun (-6.37%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is China Telecom's (0728.HK) latest close?
4.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is 0728.HK's 52-week high and low?
6.49 high and 4.24 low over the trailing 52 weeks, as of 2026-08-07.
What is China Telecom's strongest and weakest month historically?
Historically, 0728.HK's strongest calendar month has been Jan (average +7.85%) and its weakest Jun (average -6.37%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 943 daily bars in the Closelook data lake.