Dark

CHJHF
China Telecom Corp Ltd Shs H
stock OTC

Inactive

Jan 6, 2021

0.2000USD-9.091%(-0.0200)87,030

Pre-market

0.00USD-100.000%(-0.22)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-01-06	0.3000	0.3500	0.2000	0.2000	-9.091%	87,030	0.000%
2021-01-05	0.2800	0.7000	0.2200	0.2200	+4.762%	8,823,856	-9.091%
2021-01-04	0.2100	0.2100	0.2100	0.2100	-20.755%	301	-4.762%
2020-12-31	0.2650	0.2650	0.2650	0.2650	+10.417%	8,824	-24.528%
2020-12-10	0.2200	0.2400	0.2200	0.2400	-22.581%	6,781	-16.667%
2020-12-08	0.3100	0.3100	0.3100	0.3100	0.000%	662	-35.484%
2020-12-07	0.3100	0.3100	0.3100	0.3100	-11.429%	500	-35.484%
2020-12-03	0.3500	0.3500	0.3500	0.3500	+2.941%	8,824	-42.857%
2020-11-30	0.3400	0.3400	0.3400	0.3400	0.000%	4,160	-41.176%
2020-11-20	0.3400	0.3400	0.3400	0.3400	-10.526%	310	-41.176%
2020-11-11	0.3800	0.3800	0.3800	0.3800	+15.152%	1,000	-47.368%
2020-10-27	0.3300	0.3300	0.3300	0.3300	0.000%	100	-39.394%
2020-10-22	0.3700	0.3700	0.3300	0.3300	+17.857%	2,100	-39.394%
2020-10-08	0.2750	0.2800	0.2750	0.2800	-3.448%	26,800	-28.571%
2020-09-29	0.2900	0.2900	0.2900	0.2900	-1.695%	5,000	-31.034%
2020-09-04	0.2950	0.2950	0.2950	0.2950	+5.357%	100	-32.203%
2020-08-13	0.2800	0.2800	0.2800	0.2800	+7.692%	2,000	-28.571%
2020-07-29	0.2600	0.2600	0.2600	0.2600	-1.887%	1,000	-23.077%
2020-07-22	0.2650	0.2650	0.2650	0.2650	-8.621%	18,000	-24.528%
2020-07-10	0.2900	0.2900	0.2900	0.2900	+16.000%	2,510	-31.034%
2020-07-01	0.2500	0.2500	0.2500	0.2500	-16.667%	100	-20.000%
2020-06-29	0.3000	0.3000	0.3000	0.3000	-11.765%	280	-33.333%
2020-06-17	0.3400	0.3400	0.3400	0.3400	+3.030%	1,000	-41.176%
2020-06-11	0.3300	0.3300	0.3300	0.3300	+3.125%	258	-39.394%
2020-05-04	0.3300	0.3300	0.3200	0.3200	-3.030%	10,435	-37.500%
2020-05-01	0.3300	0.3300	0.3300	0.3300	+3.125%	100	-39.394%
2020-04-27	0.3200	0.3200	0.3200	0.3200	0.000%	100	-37.500%
2020-04-24	0.3200	0.3200	0.3200	0.3200	+4.918%	2,000	-37.500%
2020-04-08	0.3050	0.3050	0.3050	0.3050	-21.795%	4,000	-34.426%
2020-04-07	0.3900	0.3900	0.3900	0.3900	+1.299%	2,500	-48.718%
2020-04-06	0.3850	0.3850	0.3850	0.3850	+16.667%	300	-48.052%
2020-04-02	0.3300	0.3300	0.3300	0.3300	-5.714%	100	-39.394%
2020-03-30	0.2900	0.3500	0.2900	0.3500	+2.941%	505	-42.857%
2020-03-20	0.3400	0.3400	0.3400	0.3400	-5.556%	300	-41.176%
2020-03-13	0.3600	0.3600	0.3600	0.3600	+4.348%	12,000	-44.444%
2020-03-12	0.3450	0.3450	0.3450	0.3450	-1.429%	2,500	-42.029%
2020-03-09	0.3500	0.3500	0.3500	0.3500	-13.366%	100	-42.857%
2020-03-06	0.4040	0.4040	0.4040	0.4040	+1.000%	10,435	-50.495%
2020-03-04	0.3950	0.4000	0.3950	0.4000	+14.286%	4,100	-50.000%
2020-03-02	0.4100	0.4100	0.3500	0.3500	-16.667%	400	-42.857%
2020-02-26	0.4200	0.4200	0.4200	0.4200	0.000%	2,800	-52.381%
2020-02-25	0.4200	0.4200	0.4200	0.4200	+7.692%	39,000	-52.381%
2020-02-24	0.3900	0.3900	0.3900	0.3900	0.000%	2,000	-48.718%
2020-02-19	0.3900	0.3900	0.3900	0.3900	-29.091%	2,000	-48.718%
2020-01-22	0.5500	0.5500	0.5500	0.5500	0.000%	200	-63.636%
2020-01-16	0.5500	0.5500	0.5500	0.5500	0.000%	1,000	-63.636%
2019-12-31	0.5500	0.5500	0.5500	0.5500	+37.500%	500	-63.636%
2019-12-30	0.4000	0.4000	0.4000	0.4000	+8.108%	4,000	-50.000%
2019-12-19	0.3700	0.3700	0.3700	0.3700	+5.714%	300	-45.946%
2019-12-18	0.3500	0.3500	0.3500	0.3500	-5.405%	1,000	-42.857%
2019-12-10	0.3700	0.3700	0.3700	0.3700	-6.329%	300	-45.946%
2019-12-04	0.3950	0.3950	0.3950	0.3950	-1.250%	2,000	-49.367%
2019-11-29	0.4000	0.4000	0.4000	0.4000	+14.286%	4,000	-50.000%
2019-11-27	0.3500	0.3500	0.3500	0.3500	-10.256%	138,000	-42.857%
2019-11-21	0.3900	0.3900	0.3900	0.3900	-7.143%	200	-48.718%
2019-11-11	0.4200	0.4200	0.4200	0.4200	-8.696%	295	-52.381%
2019-11-04	0.4600	0.4600	0.4600	0.4600	+6.977%	12,000	-56.522%
2019-09-17	0.4300	0.4300	0.4300	0.4300	-6.522%	845	-53.488%
2019-09-11	0.4600	0.4600	0.4600	0.4600	0.000%	2,000	-56.522%
2019-08-06	0.4600	0.4600	0.4600	0.4600	0.000%	315	-56.522%
2019-08-05	0.5550	0.5550	0.4600	0.4600	+2.222%	3,221,302	-56.522%
2019-07-15	0.4500	0.4500	0.4500	0.4500	-5.263%	200	-55.556%
2019-07-10	0.4750	0.4750	0.4750	0.4750	-1.042%	300	-57.895%
2019-06-10	0.4800	0.4800	0.4800	0.4800	-3.030%	500	-58.333%
2019-05-20	0.4950	0.4950	0.4950	0.4950	-4.808%	130	-59.596%
2019-04-16	0.5200	0.5200	0.5200	0.5200	-3.704%	300	-61.538%
2019-04-03	0.5400	0.5400	0.5400	0.5400	0.000%	100	-62.963%
2019-03-26	0.5400	0.5400	0.5400	0.5400	+2.857%	625	-62.963%
2019-03-18	0.5250	0.5250	0.5250	0.5250	-7.080%	462	-61.905%
2019-03-06	0.5650	0.5650	0.5650	0.5650	-5.042%	175	-64.602%
2019-03-05	0.5950	0.5950	0.5950	0.5950	+10.185%	462	-66.387%
2019-01-30	0.5700	0.5700	0.5400	0.5400	-5.263%	20,227	-62.963%
2019-01-22	0.5700	0.5700	0.5700	0.5700	+11.765%	620	-64.912%
2019-01-18	0.5100	0.5100	0.5100	0.5100	+6.250%	1,150	-60.784%
2019-01-15	0.4800	0.4800	0.4800	0.4800	-9.434%	250	-58.333%
2019-01-10	0.5300	0.5300	0.5300	0.5300	+8.163%	300	-62.264%
2019-01-03	0.4900	0.4900	0.4900	0.4900	-9.259%	500	-59.184%
2018-12-28	0.5400	0.5400	0.5400	0.5400	+1.887%	300	-62.963%
2018-12-24	0.5300	0.5300	0.5300	0.5300	0.000%	200	-62.264%
2018-12-06	0.5300	0.5300	0.5300	0.5300	0.000%	1,000	-62.264%
2018-12-04	0.5300	0.5300	0.5300	0.5300	-9.402%	845	-62.264%
2018-12-03	0.5850	0.5850	0.5850	0.5850	+17.000%	540	-65.812%
2018-11-28	0.5000	0.5000	0.5000	0.5000	+4.167%	500	-60.000%
2018-11-13	0.4800	0.4800	0.4800	0.4800	+2.128%	2,000	-58.333%
2018-11-02	0.4700	0.4700	0.4700	0.4700	-3.232%	2,650	-57.447%
2018-10-26	0.4857	0.4857	0.4857	0.4857	+7.933%	300,000	-58.822%
2018-10-24	0.4500	0.4500	0.4500	0.4500	-6.250%	1,000	-55.556%
2018-10-23	0.4800	0.4800	0.4800	0.4800	+2.128%	100	-58.333%
2018-10-17	0.4700	0.4700	0.4700	0.4700	-4.082%	100	-57.447%
2018-10-15	0.4900	0.4900	0.4900	0.4900	-2.000%	4,000	-59.184%
2018-10-11	1.1000	1.1000	0.5000	0.5000	-9.091%	11,900	-60.000%
2018-10-10	1.5000	1.5000	0.5200	0.5500	+19.565%	2,504,455	-63.636%
2018-08-27	0.4600	0.4600	0.4600	0.4600	-11.538%	800	-56.522%
2018-08-22	0.5500	0.5500	0.5200	0.5200	+8.333%	1,125	-61.538%
2018-01-09	0.4800	0.4800	0.4800	0.4800	-1.031%	7,990	-58.333%
2017-12-28	0.4850	0.4850	0.4850	0.4850	+5.206%	100	-58.763%
2017-12-27	0.5000	0.5000	0.4610	0.4610	+2.444%	2,175	-56.616%
2017-12-19	0.4500	0.4500	0.4500	0.4500	0.000%	61,500	-55.556%
2017-03-02	0.4500	0.4500	0.4500	0.4500	-3.846%	4,000	-55.556%
2017-02-13	0.4680	0.4680	0.4680	0.4680	+6.364%	150	-57.265%
2016-11-29	0.4400	0.4400	0.4400	0.4400	-11.111%	600	-54.545%
2016-10-18	0.4950	0.4950	0.4950	0.4950	-5.714%	2,000	-59.596%
2016-09-26	0.5250	0.5250	0.5250	0.5250	+16.667%	600	-61.905%
2016-08-12	0.4500	0.4500	0.4500	0.4500	+2.273%	150	-55.556%
2016-07-20	0.4400	0.4400	0.4400	0.4400	+18.919%	100	-54.545%
2016-06-28	0.3700	0.3700	0.3700	0.3700	-47.067%	4,000	-45.946%
2015-05-27	0.6990	0.6990	0.6990	0.6990	-0.427%	350	-71.388%
2015-04-16	0.7020	0.7020	0.7020	0.7020	-5.135%	500	-71.510%
2015-04-15	0.7400	0.7400	0.7400	0.7400	+17.460%	100	-72.973%
2015-04-01	0.6300	0.6300	0.6300	0.6300	+8.621%	650	-68.254%
2015-03-10	0.5800	0.5800	0.5800	0.5800	-5.997%	500	-65.517%
2015-03-06	0.6170	0.6170	0.6170	0.6170	-3.594%	1,000	-67.585%
2015-02-27	0.6400	0.6400	0.6400	0.6400	0.000%	999	-68.750%
2015-02-18	0.6400	0.6400	0.6400	0.6400	0.000%	900	-68.750%
2015-02-13	0.6400	0.6400	0.6400	0.6400	+6.667%	350	-68.750%
2015-02-05	0.6000	0.6000	0.6000	0.6000	0.000%	10,000	-66.667%
2014-12-31	0.6000	0.6000	0.6000	0.6000	+5.263%	1,900	-66.667%
2014-12-03	0.5700	0.5700	0.5700	0.5700	-8.065%	4,000	-64.912%
2014-10-10	0.6200	0.6200	0.6200	0.6200	+0.813%	650	-67.742%
2014-09-15	0.6150	0.6150	0.6150	0.6150	0.000%	1,239	-67.480%
2014-09-02	0.6150	0.6150	0.6150	0.6150	+6.957%	20,000	-67.480%
2014-08-28	0.5750	0.5750	0.5750	0.5750	+14.314%	30,000	-65.217%
2014-05-14	0.5030	0.5030	0.5030	0.5030	+14.318%	50,000	-60.239%
2014-04-21	0.4400	0.4400	0.4400	0.4400	+4.762%	888	-54.545%
2014-03-19	0.4200	0.4200	0.4200	0.4200	+2.439%	1,000	-52.381%
2014-03-13	0.4100	0.4100	0.4100	0.4100	-1.205%	200	-51.220%
2014-02-25	0.4150	0.4150	0.4150	0.4150	-1.190%	30,978	-51.807%
2014-02-24	0.4680	0.4680	0.4200	0.4200	-12.500%	16,007	-52.381%
2013-12-23	0.4800	0.4800	0.4800	0.4800	-3.692%	6,000	-58.333%
2013-12-12	0.4984	0.4984	0.4980	0.4984	-0.320%	1,800,000	-59.872%
2013-11-11	0.5000	0.5000	0.5000	0.5000	-3.846%	10,000	-60.000%
2013-11-08	0.5200	0.5200	0.5200	0.5200	-4.412%	1,028	-61.538%
2013-10-21	0.5440	0.5440	0.5440	0.5440	+15.745%	10,000	-63.235%
2013-07-26	0.4700	0.4700	0.4700	0.4700	+2.174%	1,000	-57.447%
2013-04-29	0.4600	0.4600	0.4600	0.4600	-13.208%	46,484	-56.522%
2013-03-22	0.5300	0.5300	0.5300	0.5300	+4.950%	38,521	-62.264%
2013-03-14	0.5050	0.5050	0.5050	0.5050	-5.607%	1,600	-60.396%
2013-03-11	0.5350	0.5350	0.5350	0.5350	-3.604%	1,650	-62.617%
2013-03-08	0.5200	0.5550	0.5200	0.5550	+11.000%	64,448	-63.964%
2013-02-14	0.5000	0.5000	0.5000	0.5000	-9.942%	93,000	-60.000%
2012-12-14	0.5549	0.5552	0.5549	0.5552	-1.420%	3,612,000	-63.977%
2012-12-05	0.5630	0.5632	0.5630	0.5632	+7.481%	1,594,200	-64.489%
2012-11-15	0.5240	0.5240	0.5240	0.5240	-12.913%	100	-61.832%
2012-10-24	0.6014	0.6017	0.6014	0.6017	-2.083%	1,600,000	-66.761%
2012-10-17	0.6143	0.6145	0.6143	0.6145	+5.948%	2,100,000	-67.453%
2012-10-09	0.5800	0.5800	0.5800	0.5800	-6.452%	500	-65.517%
2012-10-05	0.6200	0.6200	0.6200	0.6200	+3.333%	500	-67.742%
2012-10-02	0.6000	0.6000	0.6000	0.6000	+9.091%	200	-66.667%
2012-09-27	0.5500	0.5500	0.5500	0.5500	+3.774%	20,000	-63.636%
2012-09-26	0.5300	0.5300	0.5300	0.5300	-13.821%	300	-62.264%
2012-09-13	0.6150	0.6150	0.6150	0.6150	+7.744%	150,000	-67.480%
2012-08-23	0.5500	0.5708	0.5500	0.5708	+10.835%	1,050,000	-64.961%
2012-08-22	0.0500	0.5150	0.0500	0.5150	-2.830%	6,006	-61.165%
2012-07-30	0.5300	0.5300	0.5300	0.5300	+25.682%	3,003	-62.264%
2012-06-25	0.4214	0.4217	0.4214	0.4217	-8.703%	3,000,000	-52.573%
2012-06-15	0.4615	0.4619	0.4615	0.4619	-14.463%	600,000	-56.701%
2012-04-11	0.5400	0.5400	0.5400	0.5400	-5.263%	1,239	-62.963%
2012-03-06	0.5700	0.5700	0.5700	0.5700	-6.557%	807	-64.912%
2012-02-23	0.6100	0.6100	0.6100	0.6100	0.000%	515	-67.213%
2012-02-21	0.6100	0.6100	0.6100	0.6100	+8.137%	292	-67.213%
2012-02-09	0.5638	0.5641	0.5638	0.5641	+8.481%	1,400,000	-64.545%
2012-01-30	0.5200	0.5200	0.5200	0.5200	-6.492%	8,000	-61.538%
2012-01-27	0.5558	0.5561	0.5558	0.5561	+4.688%	1,400,000	-64.035%
2012-01-17	0.5308	0.5312	0.5308	0.5312	-6.807%	1,056,000	-62.349%
2012-01-03	0.5700	0.5700	0.5700	0.5700	+5.556%	10,000	-64.912%
2011-12-28	0.5400	0.5400	0.5400	0.5400	-9.305%	3,000	-62.963%
2011-10-13	0.5950	0.5954	0.5950	0.5954	-4.277%	2,000,000	-66.409%
2011-10-06	0.6220	0.6220	0.6220	0.6220	-2.201%	7,515,000	-67.846%
2011-09-23	0.6360	0.6360	0.6360	0.6360	-0.454%	1,090,000	-68.553%
2011-08-25	0.6388	0.6389	0.6388	0.6389	+12.383%	3,000,000	-68.696%
2011-08-10	0.5683	0.5685	0.5683	0.5685	-1.558%	1,988,000	-64.820%
2011-08-09	0.5774	0.5775	0.5774	0.5775	-6.098%	1,600,000	-65.368%
2011-07-25	0.6150	0.6150	0.6150	0.6150	+0.820%	1,000	-67.480%
2011-07-01	0.6100	0.6100	0.6100	0.6100	-1.724%	2,000	-67.213%
2011-06-22	0.6205	0.6207	0.6205	0.6207	+3.450%	2,114,000	-67.778%
2011-04-25	0.6000	0.6000	0.6000	0.6000	-3.226%	2,000	-66.667%
2011-04-04	0.6200	0.6200	0.6200	0.6200	+4.202%	825	-67.742%
2011-03-03	0.5950	0.5950	0.5950	0.5950	+5.087%	1,000	-66.387%
2011-02-10	0.5662	0.5662	0.5662	0.5662	-2.998%	1,300,000	-64.677%
2011-02-02	0.5835	0.5837	0.5835	0.5837	-0.562%	4,918,000	-65.736%
2011-02-01	0.5868	0.5870	0.5868	0.5870	-3.359%	2,000,000	-65.928%
2011-01-27	0.6072	0.6074	0.6072	0.6074	+0.397%	1,800,000	-67.073%
2011-01-21	0.6050	0.6050	0.6050	0.6050	+3.916%	10,000	-66.942%
2011-01-20	0.5819	0.5822	0.5819	0.5822	+9.849%	1,400,000	-65.648%
2011-01-11	0.5300	0.5300	0.5300	0.5300	+6.000%	5,500	-62.264%
2010-12-31	0.5000	0.5000	0.5000	0.5000	+4.167%	2,000	-60.000%
2010-12-29	0.4800	0.4800	0.4800	0.4800	+1.053%	2,850	-58.333%
2010-12-14	0.4750	0.4750	0.4750	0.4750	0.000%	5,000	-57.895%
2010-12-02	0.4750	0.4750	0.4750	0.4750	-5.303%	200	-57.895%
2010-11-30	0.5016	0.5016	0.5016	0.5016	-6.243%	1,000,000	-60.128%
2010-10-29	0.5350	0.5350	0.5350	0.5350	+3.883%	200	-62.617%
2010-10-28	0.5150	0.5150	0.5150	0.5150	-6.635%	200	-61.165%
2010-09-20	0.5514	0.5516	0.5514	0.5516	+6.077%	2,680,000	-63.742%
2010-09-15	0.5428	0.5428	0.5200	0.5200	+8.333%	3,502,000	-61.538%
2010-09-09	0.4800	0.4800	0.4800	0.4800	-6.814%	700	-58.333%
2010-09-08	0.5149	0.5151	0.5149	0.5151	-4.611%	2,722,000	-61.173%
2010-09-07	0.5400	0.5400	0.5400	0.5400	+16.129%	600	-62.963%
2010-08-27	0.4650	0.4650	0.4650	0.4650	-3.407%	1,100	-56.989%
2010-08-13	0.4814	0.4814	0.4814	0.4814	+1.347%	950,000	-58.455%
2010-08-10	0.4750	0.4750	0.4750	0.4750	-2.062%	1,100	-57.895%
2010-07-28	0.4850	0.4850	0.4850	0.4850	+5.435%	12,000	-58.763%
2010-07-16	0.4600	0.4600	0.4600	0.4600	0.000%	2,000	-56.522%
2010-07-06	0.4600	0.4600	0.4600	0.4600	-3.158%	4,000	-56.522%
2010-06-18	0.4750	0.4750	0.4750	0.4750	+1.064%	1,250	-57.895%
2010-06-16	0.4700	0.4700	0.4700	0.4700	+4.444%	500	-57.447%
2010-06-03	0.4500	0.4500	0.4500	0.4500	+9.756%	1,000	-55.556%
2010-05-25	0.4100	0.4100	0.4100	0.4100	-2.381%	1,000	-51.220%
2010-05-19	0.4200	0.4200	0.4200	0.4200	-1.176%	1,000	-52.381%
2010-05-06	0.4250	0.4250	0.4250	0.4250	-3.409%	5,000	-52.941%
2010-05-03	0.4400	0.4400	0.4400	0.4400	-6.383%	1,000	-54.545%
2010-04-13	0.4700	0.4700	0.4700	0.4700	+17.500%	20,000	-57.447%
2010-01-20	0.4000	0.4000	0.4000	0.4000	-15.789%	12,000	-50.000%
2010-01-19	0.4750	0.4750	0.4750	0.4750	+13.095%	100	-57.895%
2010-01-05	0.4200	0.4200	0.4200	0.4200	-2.326%	2,000	-52.381%
2009-12-23	0.4300	0.4300	0.4300	0.4300	-4.444%	20,000	-53.488%
2009-12-18	0.4500	0.4500	0.4500	0.4500	-7.216%	5,000	-55.556%
2009-09-22	0.4850	0.4850	0.4850	0.4850	-10.185%	8,000	-58.763%
2009-08-31	0.5400	0.5400	0.5400	0.5400	-0.917%	1,000	-62.963%
2009-07-28	0.5450	0.5450	0.5450	0.5450	0.000%	4,000	-63.303%
2009-07-27	0.5450	0.5450	0.5450	0.5450	+9.000%	4,000	-63.303%
2009-07-23	0.5000	0.5000	0.5000	0.5000	+2.041%	600	-60.000%
2009-06-29	0.4900	0.4900	0.4900	0.4900	+2.083%	2,000	-59.184%
2009-06-05	0.4800	0.4800	0.4800	0.4800	0.000%	2,500	-58.333%
2009-05-11	0.4800	0.4800	0.4800	0.4800	-4.000%	5,000	-58.333%
2009-05-04	0.5000	0.5000	0.5000	0.5000	+8.696%	3,000	-60.000%
2009-04-21	0.4600	0.4600	0.4600	0.4600	-2.128%	3,000	-56.522%
2009-04-17	0.4700	0.4700	0.4700	0.4700	-2.083%	2,850	-57.447%
2009-04-15	0.4800	0.4800	0.4800	0.4800	+20.000%	3,100	-58.333%
2009-03-26	0.4000	0.4000	0.4000	0.4000	+3.896%	2,000	-50.000%
2009-01-09	0.3850	0.3850	0.3850	0.3850	-8.333%	2,000	-48.052%
2008-12-08	0.4200	0.4200	0.4200	0.4200	+29.231%	1,001,000	-52.381%
2008-11-24	0.3250	0.3250	0.3250	0.3250	+14.437%	500	-38.462%
2008-10-28	0.2840	0.2840	0.2840	0.2840	0.000%	3,378,000	-29.577%

.dark-mode .k897YD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k897YD{ color: #333333; background-color: white; border: 2px solid #333333; }CHJHFChina Telecom Corp Ltd Shs Hstock OTC

CHJHF
China Telecom Corp Ltd Shs H
stock OTC