China Telecom (0728)

0728
🏛️ Hongkong →
5.36
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 3.04 3.07 2.98 3.07 140.5M
2022-12-29 3.17 3.17 3.02 3.02 152.3M
2022-12-28 3.30 3.32 3.15 3.17 98.2M
2022-12-23 3.22 3.32 3.21 3.29 74.7M
2022-12-22 3.18 3.24 3.18 3.21 36.5M
2022-12-21 3.05 3.19 3.05 3.18 55.9M
2022-12-20 3.10 3.11 3.03 3.03 55.9M
2022-12-19 3.14 3.15 3.05 3.10 83.7M
2022-12-16 3.20 3.20 3.13 3.14 84.0M
2022-12-15 3.24 3.27 3.19 3.19 66.2M
2022-12-14 3.27 3.31 3.23 3.25 61.2M
2022-12-13 3.28 3.30 3.25 3.27 44.2M
2022-12-12 3.19 3.29 3.17 3.28 78.5M
2022-12-09 3.19 3.22 3.09 3.20 121.6M
2022-12-08 3.20 3.28 3.17 3.17 75.9M
2022-12-07 3.31 3.35 3.18 3.19 96.3M
2022-12-06 3.25 3.30 3.22 3.30 77.0M
2022-12-05 3.17 3.35 3.14 3.27 164.8M
2022-12-02 3.12 3.19 3.09 3.13 56.3M
2022-12-01 3.21 3.36 3.12 3.12 137.4M
2022-11-30 3.09 3.28 3.08 3.18 219.7M
2022-11-29 3.07 3.13 3.06 3.08 106.7M
2022-11-28 3.03 3.11 2.97 3.07 82.2M
2022-11-25 2.96 3.13 2.96 3.08 156.5M
2022-11-24 2.96 3.00 2.94 2.96 48.4M
2022-11-23 3.00 3.06 2.94 2.94 87.7M
2022-11-22 2.88 3.07 2.87 2.97 187.4M
2022-11-21 2.90 2.91 2.86 2.89 51.8M
2022-11-18 2.93 2.93 2.86 2.91 60.4M
2022-11-17 2.85 2.95 2.84 2.93 70.8M
2022-11-16 2.87 2.89 2.85 2.86 22.1M
2022-11-15 2.85 2.89 2.83 2.87 36.5M
2022-11-14 2.81 2.88 2.80 2.84 63.1M
2022-11-11 2.81 2.86 2.78 2.80 75.5M
2022-11-10 2.79 2.80 2.76 2.77 26.3M
2022-11-09 2.80 2.82 2.77 2.79 41.4M
2022-11-08 2.80 2.82 2.78 2.79 16.2M
2022-11-07 2.80 2.84 2.78 2.79 38.3M
2022-11-04 2.81 2.85 2.79 2.80 69.5M
2022-11-03 2.80 2.84 2.78 2.81 57.4M
2022-11-02 2.76 2.79 2.75 2.76 20.8M
2022-11-01 2.75 2.80 2.74 2.76 52.4M
2022-10-31 2.81 2.81 2.73 2.75 49.3M
2022-10-28 2.80 2.86 2.73 2.78 50.0M
2022-10-27 2.78 2.85 2.78 2.81 35.0M
2022-10-26 2.78 2.81 2.75 2.78 28.5M
2022-10-25 2.76 2.79 2.69 2.76 102.0M
2022-10-24 2.88 2.89 2.75 2.78 147.1M
2022-10-21 2.86 2.90 2.84 2.88 61.2M
2022-10-20 2.94 2.95 2.89 2.91 31.8M
2022-10-19 2.90 2.96 2.90 2.95 62.6M
2022-10-18 2.91 2.93 2.89 2.91 38.0M
2022-10-17 2.88 2.92 2.86 2.91 53.5M
2022-10-14 2.90 2.92 2.88 2.89 75.0M
2022-10-13 2.84 2.89 2.83 2.88 60.4M
2022-10-12 2.81 2.90 2.81 2.84 103.4M
2022-10-11 2.83 2.86 2.81 2.83 31.0M
2022-10-10 2.80 2.85 2.79 2.83 91.7M
2022-10-07 2.82 2.84 2.80 2.81 38.3M
2022-10-06 2.80 2.83 2.79 2.82 11.2M
2022-10-05 2.79 2.83 2.79 2.80 27.4M
2022-10-03 2.76 2.79 2.72 2.77 17.0M
2022-09-30 2.72 2.79 2.71 2.75 36.5M
2022-09-29 2.75 2.78 2.70 2.72 35.3M
2022-09-28 2.81 2.83 2.70 2.74 96.7M
2022-09-27 2.82 2.85 2.79 2.81 135.0M
2022-09-26 2.91 2.92 2.82 2.83 130.8M
2022-09-23 2.82 2.96 2.82 2.92 163.3M
2022-09-22 2.78 2.84 2.77 2.82 93.9M
2022-09-21 2.81 2.83 2.79 2.80 48.3M
2022-09-20 2.81 2.84 2.80 2.82 37.1M
2022-09-19 2.79 2.84 2.78 2.81 56.1M
2022-09-16 2.78 2.83 2.78 2.80 48.9M
2022-09-15 2.79 2.81 2.76 2.79 57.0M
2022-09-14 2.78 2.80 2.76 2.78 59.4M
2022-09-13 2.78 2.88 2.78 2.80 78.2M
2022-09-09 2.69 2.81 2.69 2.77 88.4M
2022-09-08 2.66 2.71 2.66 2.69 30.5M
2022-09-07 2.66 2.66 2.64 2.66 26.6M
2022-09-06 2.67 2.69 2.64 2.66 53.1M
2022-09-05 2.65 2.68 2.64 2.66 36.1M
2022-09-02 2.63 2.67 2.62 2.65 43.5M
2022-09-01 2.68 2.69 2.62 2.63 164.6M
2022-08-31 2.70 2.71 2.66 2.68 113.8M
2022-08-30 2.84 2.86 2.82 2.82 124.1M
2022-08-29 2.86 2.88 2.84 2.85 71.1M
2022-08-26 2.86 2.87 2.84 2.86 41.3M
2022-08-25 2.85 2.87 2.85 2.86 45.7M
2022-08-24 2.86 2.88 2.85 2.86 48.0M
2022-08-23 2.88 2.90 2.85 2.86 59.4M
2022-08-22 2.91 2.92 2.89 2.90 51.1M
2022-08-19 2.91 2.93 2.89 2.92 36.8M
2022-08-18 2.89 2.93 2.88 2.90 54.6M
2022-08-17 2.86 2.89 2.81 2.89 87.0M
2022-08-16 2.86 2.88 2.84 2.86 42.4M
2022-08-15 2.84 2.87 2.83 2.85 97.0M
2022-08-12 2.88 2.88 2.83 2.85 79.2M
2022-08-11 2.80 2.84 2.79 2.83 75.8M
2022-08-10 2.75 2.81 2.73 2.80 86.9M
2022-08-09 2.72 2.77 2.70 2.76 64.0M
2022-08-08 2.69 2.70 2.67 2.69 23.3M
2022-08-05 2.69 2.71 2.67 2.69 28.3M
2022-08-04 2.65 2.70 2.65 2.70 55.3M
2022-08-03 2.64 2.67 2.63 2.65 40.0M
2022-08-02 2.68 2.69 2.63 2.66 104.0M
2022-08-01 2.70 2.72 2.69 2.70 26.7M
2022-07-29 2.71 2.71 2.68 2.70 24.8M
2022-07-28 2.72 2.73 2.68 2.70 52.3M
2022-07-27 2.74 2.75 2.71 2.72 17.0M
2022-07-26 2.72 2.76 2.71 2.74 15.3M
2022-07-25 2.71 2.73 2.70 2.72 21.8M
2022-07-22 2.74 2.75 2.70 2.73 26.8M
2022-07-21 2.77 2.79 2.71 2.74 46.3M
2022-07-20 2.78 2.81 2.77 2.77 37.7M
2022-07-19 2.77 2.78 2.75 2.77 25.8M
2022-07-18 2.73 2.80 2.72 2.77 51.6M
2022-07-15 2.72 2.73 2.71 2.72 46.8M
2022-07-14 2.75 2.75 2.70 2.73 31.4M
2022-07-13 2.75 2.76 2.72 2.73 24.4M
2022-07-12 2.70 2.77 2.70 2.74 68.2M
2022-07-11 2.67 2.72 2.67 2.70 65.4M
2022-07-08 2.70 2.71 2.65 2.67 45.1M
2022-07-07 2.66 2.70 2.65 2.70 30.3M
2022-07-06 2.67 2.68 2.64 2.66 29.2M
2022-07-05 2.67 2.69 2.65 2.67 67.2M
2022-07-04 2.69 2.69 2.64 2.66 47.0M
2022-06-30 2.66 2.68 2.64 2.67 52.8M
2022-06-29 2.68 2.70 2.64 2.66 67.9M
2022-06-28 2.67 2.69 2.67 2.68 42.7M
2022-06-27 2.69 2.71 2.65 2.66 104.2M
2022-06-24 2.69 2.71 2.65 2.68 57.8M
2022-06-23 2.69 2.72 2.67 2.69 39.9M
2022-06-22 2.72 2.72 2.67 2.68 31.9M
2022-06-21 2.68 2.73 2.68 2.71 33.4M
2022-06-20 2.68 2.70 2.66 2.68 44.6M
2022-06-17 2.67 2.71 2.66 2.68 31.5M
2022-06-16 2.72 2.73 2.65 2.67 49.5M
2022-06-15 2.69 2.74 2.69 2.70 52.6M
2022-06-14 2.69 2.71 2.68 2.69 46.1M
2022-06-13 2.74 2.75 2.68 2.70 48.0M
2022-06-10 2.77 2.77 2.73 2.76 47.8M
2022-06-09 2.75 2.78 2.74 2.77 25.6M
2022-06-08 2.75 2.79 2.73 2.76 110.6M
2022-06-07 2.78 2.80 2.74 2.75 46.2M
2022-06-06 2.78 2.82 2.75 2.77 50.9M
2022-06-02 2.76 2.78 2.76 2.77 36.4M
2022-06-01 2.79 2.80 2.76 2.78 60.1M
2022-05-31 2.84 2.84 2.77 2.79 114.1M
2022-05-30 2.99 3.04 2.99 3.02 77.7M
2022-05-27 3.01 3.04 2.97 3.01 83.4M
2022-05-26 2.99 3.02 2.97 3.01 75.9M
2022-05-25 2.90 3.02 2.89 3.00 185.3M
2022-05-24 2.88 2.91 2.87 2.90 124.7M
2022-05-23 2.87 2.92 2.85 2.88 89.5M
2022-05-20 2.86 2.90 2.85 2.87 77.7M
2022-05-19 2.82 2.89 2.82 2.87 75.8M
2022-05-18 2.80 2.88 2.79 2.87 82.8M
2022-05-17 2.76 2.82 2.74 2.80 127.6M
2022-05-16 2.80 2.82 2.75 2.76 83.3M
2022-05-13 2.78 2.81 2.75 2.77 93.6M
2022-05-12 2.78 2.78 2.73 2.77 83.6M
2022-05-11 2.79 2.82 2.77 2.78 85.2M
2022-05-10 2.76 2.81 2.74 2.81 106.1M
2022-05-06 2.83 2.84 2.80 2.82 101.8M
2022-05-05 2.92 2.93 2.85 2.86 141.5M
2022-05-04 2.92 2.92 2.88 2.91 54.1M
2022-05-03 2.95 2.97 2.91 2.93 32.6M
2022-04-29 2.95 2.96 2.91 2.95 54.6M
2022-04-28 2.87 2.96 2.87 2.94 74.5M
2022-04-27 2.85 2.89 2.83 2.87 119.7M
2022-04-26 2.91 2.91 2.86 2.87 158.2M
2022-04-25 2.99 2.99 2.89 2.90 143.8M
2022-04-22 2.96 3.03 2.95 3.02 80.4M
2022-04-21 3.09 3.10 2.95 3.00 200.7M
2022-04-20 3.10 3.11 3.06 3.08 74.5M
2022-04-19 3.11 3.12 3.09 3.10 38.7M
2022-04-14 3.09 3.15 3.08 3.12 102.2M
2022-04-13 3.07 3.10 3.05 3.07 84.0M
2022-04-12 3.05 3.08 3.05 3.06 47.6M
2022-04-11 3.09 3.09 3.04 3.06 91.7M
2022-04-08 3.09 3.11 3.06 3.11 95.6M
2022-04-07 3.10 3.16 3.08 3.09 95.7M
2022-04-06 3.11 3.16 3.07 3.13 86.8M
2022-04-04 3.11 3.15 3.10 3.11 35.1M
2022-04-01 3.06 3.13 3.06 3.09 40.3M
2022-03-31 3.07 3.10 3.05 3.10 18.3M
2022-03-30 3.10 3.11 3.05 3.07 113.7M
2022-03-29 3.11 3.16 3.08 3.10 88.6M
2022-03-28 3.09 3.13 3.06 3.12 72.3M
2022-03-25 3.15 3.20 3.10 3.12 77.6M
2022-03-24 3.10 3.22 3.07 3.14 199.9M
2022-03-23 3.10 3.12 3.06 3.10 92.3M
2022-03-22 2.98 3.10 2.98 3.08 100.4M
2022-03-21 3.05 3.06 2.97 2.99 93.2M
2022-03-18 2.98 3.04 2.94 3.03 169.0M
2022-03-17 2.94 2.98 2.91 2.95 111.5M
2022-03-16 2.80 2.91 2.78 2.88 131.6M
2022-03-15 2.83 2.86 2.72 2.76 221.7M
2022-03-14 2.98 2.98 2.85 2.87 117.1M
2022-03-11 2.90 2.94 2.86 2.93 82.9M
2022-03-10 2.91 2.95 2.91 2.94 63.1M
2022-03-09 2.90 2.93 2.82 2.89 80.2M
2022-03-08 2.93 2.97 2.88 2.91 89.6M
2022-03-07 2.98 3.00 2.95 2.95 84.6M
2022-03-04 3.02 3.04 2.98 3.03 45.3M
2022-03-03 3.00 3.10 2.93 3.06 46.6M
2022-03-02 3.02 3.02 2.98 2.99 42.4M
2022-03-01 2.99 3.05 2.96 3.03 49.8M
2022-02-28 3.05 3.05 2.95 3.00 62.6M
2022-02-25 3.08 3.13 3.02 3.04 76.6M
2022-02-24 3.15 3.15 3.04 3.07 66.3M
2022-02-23 3.13 3.16 3.11 3.15 42.5M
2022-02-22 3.11 3.14 3.07 3.11 49.8M
2022-02-21 3.05 3.15 3.03 3.13 69.9M
2022-02-18 3.02 3.08 3.00 3.05 38.8M
2022-02-17 3.05 3.06 3.00 3.03 22.8M
2022-02-16 3.00 3.06 2.98 3.05 35.5M
2022-02-15 3.07 3.09 2.95 3.00 71.5M
2022-02-14 3.05 3.07 3.02 3.07 37.4M
2022-02-11 3.11 3.13 3.01 3.05 123.8M
2022-02-10 3.20 3.21 3.09 3.11 74.6M
2022-02-09 3.10 3.21 3.10 3.19 152.6M
2022-02-08 3.12 3.14 3.05 3.10 145.1M
2022-02-07 3.00 3.12 3.00 3.11 204.6M
2022-02-04 2.94 3.02 2.93 3.01 60.3M
2022-01-31 2.94 2.96 2.92 2.94 12.6M
2022-01-28 2.94 2.94 2.89 2.93 32.9M
2022-01-27 2.96 2.96 2.91 2.94 41.6M
2022-01-26 2.91 2.98 2.91 2.97 98.6M
2022-01-25 2.94 2.94 2.89 2.92 61.8M
2022-01-24 2.91 2.96 2.90 2.94 83.9M
2022-01-21 2.85 2.95 2.84 2.92 140.6M
2022-01-20 2.87 2.89 2.83 2.85 115.0M
2022-01-19 2.88 2.89 2.85 2.87 49.2M
2022-01-18 2.86 2.91 2.86 2.88 42.6M
2022-01-17 2.89 2.90 2.85 2.88 52.5M
2022-01-14 2.87 2.92 2.85 2.88 79.0M
2022-01-13 2.82 2.90 2.80 2.87 154.3M
2022-01-12 2.80 2.83 2.79 2.82 59.5M
2022-01-11 2.81 2.82 2.78 2.80 50.2M
2022-01-10 2.77 2.83 2.77 2.81 79.7M
2022-01-07 2.71 2.80 2.71 2.77 103.7M
2022-01-06 2.75 2.76 2.69 2.72 92.9M
2022-01-05 2.75 2.80 2.71 2.75 200.7M
2022-01-04 2.59 2.73 2.59 2.71 154.7M
2022-01-03 2.59 2.60 2.57 2.59 23.4M