China Telecom (0728)

0728
🏛️ Hong Kong →
5.36
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 2.57 2.60 2.57 2.60 16.2M
2021-12-30 2.57 2.59 2.56 2.57 15.3M
2021-12-29 2.57 2.58 2.55 2.57 21.3M
2021-12-28 2.60 2.61 2.52 2.57 141.4M
2021-12-24 2.59 2.61 2.58 2.59 38.0M
2021-12-23 2.54 2.59 2.54 2.57 99.8M
2021-12-22 2.55 2.57 2.54 2.56 35.1M
2021-12-21 2.52 2.57 2.51 2.54 79.1M
2021-12-20 2.54 2.54 2.50 2.52 50.7M
2021-12-17 2.55 2.55 2.53 2.54 37.4M
2021-12-16 2.53 2.56 2.52 2.55 67.1M
2021-12-15 2.53 2.55 2.51 2.55 67.7M
2021-12-14 2.55 2.57 2.51 2.55 49.1M
2021-12-13 2.53 2.59 2.52 2.55 136.1M
2021-12-10 2.54 2.55 2.51 2.53 40.1M
2021-12-09 2.52 2.56 2.52 2.54 34.8M
2021-12-08 2.52 2.53 2.51 2.52 39.8M
2021-12-07 2.53 2.56 2.49 2.53 96.7M
2021-12-06 2.55 2.56 2.50 2.53 84.3M
2021-12-03 2.57 2.58 2.54 2.56 70.5M
2021-12-02 2.59 2.59 2.55 2.57 61.4M
2021-12-01 2.58 2.60 2.57 2.59 28.4M
2021-11-30 2.60 2.61 2.56 2.59 39.7M
2021-11-29 2.61 2.62 2.59 2.60 37.7M
2021-11-26 2.65 2.65 2.60 2.60 45.4M
2021-11-25 2.65 2.66 2.63 2.65 17.0M
2021-11-24 2.63 2.67 2.62 2.64 37.7M
2021-11-23 2.63 2.65 2.61 2.63 41.3M
2021-11-22 2.62 2.66 2.61 2.62 46.7M
2021-11-19 2.61 2.62 2.60 2.62 33.7M
2021-11-18 2.63 2.63 2.61 2.61 26.9M
2021-11-17 2.63 2.64 2.61 2.63 35.6M
2021-11-16 2.64 2.64 2.62 2.63 28.6M
2021-11-15 2.64 2.66 2.61 2.63 37.8M
2021-11-12 2.64 2.66 2.61 2.63 29.2M
2021-11-11 2.60 2.64 2.60 2.63 23.5M
2021-11-10 2.65 2.65 2.60 2.61 37.2M
2021-11-09 2.63 2.65 2.62 2.63 19.4M
2021-11-08 2.64 2.65 2.61 2.64 34.2M
2021-11-05 2.65 2.65 2.61 2.64 67.9M
2021-11-04 2.68 2.69 2.63 2.66 78.5M
2021-11-03 2.70 2.70 2.66 2.68 48.1M
2021-11-02 2.70 2.73 2.68 2.71 37.5M
2021-11-01 2.74 2.75 2.68 2.71 106.0M
2021-10-29 2.77 2.77 2.72 2.74 59.0M
2021-10-28 2.73 2.78 2.71 2.77 66.5M
2021-10-27 2.74 2.75 2.71 2.73 44.5M
2021-10-26 2.75 2.77 2.73 2.75 50.1M
2021-10-25 2.82 2.85 2.73 2.76 142.5M
2021-10-22 2.83 2.83 2.81 2.81 23.3M
2021-10-21 2.81 2.82 2.79 2.81 51.5M
2021-10-20 2.78 2.81 2.77 2.80 72.9M
2021-10-19 2.74 2.78 2.73 2.78 63.2M
2021-10-18 2.79 2.80 2.71 2.75 175.8M
2021-10-15 2.80 2.83 2.78 2.79 90.4M
2021-10-12 2.73 2.81 2.72 2.80 166.0M
2021-10-11 2.73 2.76 2.72 2.73 76.4M
2021-10-08 2.62 2.74 2.61 2.69 242.8M
2021-10-07 2.60 2.61 2.58 2.60 59.1M
2021-10-06 2.59 2.59 2.56 2.58 35.2M
2021-10-05 2.58 2.59 2.56 2.58 20.9M
2021-10-04 2.60 2.61 2.56 2.58 32.3M
2021-09-30 2.60 2.60 2.58 2.59 21.6M
2021-09-29 2.59 2.61 2.58 2.60 16.4M
2021-09-28 2.61 2.64 2.58 2.60 129.1M
2021-09-27 2.63 2.66 2.61 2.61 72.6M
2021-09-24 2.65 2.65 2.62 2.63 45.2M
2021-09-23 2.67 2.68 2.62 2.63 71.1M
2021-09-21 2.56 2.62 2.55 2.61 44.0M
2021-09-20 2.61 2.63 2.55 2.58 66.7M
2021-09-17 2.62 2.62 2.58 2.62 35.8M
2021-09-16 2.69 2.69 2.57 2.62 91.2M
2021-09-15 2.69 2.69 2.66 2.69 63.2M
2021-09-14 2.70 2.71 2.68 2.70 57.5M
2021-09-13 2.71 2.71 2.67 2.71 97.6M
2021-09-10 2.70 2.72 2.69 2.72 61.6M
2021-09-09 2.71 2.71 2.68 2.70 75.2M
2021-09-08 2.75 2.76 2.69 2.71 114.0M
2021-09-07 2.74 2.77 2.73 2.74 89.9M
2021-09-06 2.70 2.74 2.70 2.72 60.4M
2021-09-03 2.73 2.74 2.69 2.71 93.9M
2021-09-02 2.71 2.73 2.70 2.72 90.0M
2021-09-01 2.72 2.75 2.70 2.70 108.8M
2021-08-31 2.72 2.72 2.66 2.72 60.1M
2021-08-30 2.75 2.75 2.69 2.72 84.8M
2021-08-27 2.74 2.78 2.73 2.75 43.0M
2021-08-26 2.81 2.82 2.73 2.76 90.0M
2021-08-25 2.82 2.83 2.73 2.81 107.8M
2021-08-24 2.76 2.80 2.74 2.80 109.8M
2021-08-23 2.80 2.81 2.68 2.74 251.5M
2021-08-20 2.96 2.96 2.73 2.79 495.5M
2021-08-19 3.03 3.04 2.90 2.93 150.9M
2021-08-18 3.03 3.06 2.98 3.00 114.1M
2021-08-17 3.04 3.11 3.02 3.06 135.5M
2021-08-16 3.15 3.17 3.01 3.04 96.7M
2021-08-13 3.09 3.15 3.07 3.13 113.8M
2021-08-12 3.09 3.17 3.06 3.09 123.7M
2021-08-11 2.95 3.07 2.91 3.07 220.9M
2021-08-10 2.87 2.95 2.85 2.89 150.2M
2021-08-09 2.91 2.91 2.81 2.87 169.9M
2021-08-06 2.96 3.03 2.89 2.92 193.6M
2021-08-05 2.97 2.98 2.89 2.93 179.5M
2021-08-04 3.11 3.13 2.97 2.98 171.1M
2021-08-03 3.18 3.20 3.10 3.10 163.7M
2021-08-02 3.15 3.24 3.15 3.18 129.0M
2021-07-30 3.14 3.18 3.01 3.16 220.0M
2021-07-29 3.12 3.18 3.10 3.11 174.0M
2021-07-28 2.93 3.10 2.88 3.09 272.9M
2021-07-27 2.96 3.07 2.85 2.92 235.9M
2021-07-26 3.06 3.15 2.95 2.97 175.0M
2021-07-23 3.19 3.23 3.09 3.09 109.2M
2021-07-22 3.15 3.22 3.12 3.19 148.0M
2021-07-21 3.12 3.17 3.10 3.12 93.1M
2021-07-20 3.14 3.18 3.07 3.12 111.1M
2021-07-19 3.02 3.20 3.01 3.16 262.6M
2021-07-16 3.08 3.10 2.97 2.98 153.5M
2021-07-15 3.00 3.03 2.95 2.99 65.5M
2021-07-14 3.05 3.05 2.98 3.01 100.9M
2021-07-13 2.83 3.08 2.82 3.07 269.8M
2021-07-12 2.84 2.87 2.77 2.84 99.5M
2021-07-09 2.75 2.86 2.72 2.81 115.6M
2021-07-08 2.74 2.78 2.72 2.76 79.4M
2021-07-07 2.77 2.83 2.75 2.75 100.3M
2021-07-06 2.88 2.90 2.78 2.79 147.5M
2021-07-05 2.88 2.95 2.85 2.91 95.6M
2021-07-02 2.86 2.96 2.86 2.88 165.2M
2021-06-30 2.90 2.95 2.85 2.91 96.3M
2021-06-29 2.98 2.99 2.82 2.86 213.1M
2021-06-28 3.00 3.02 2.87 2.97 169.5M
2021-06-25 2.72 2.96 2.72 2.95 476.1M
2021-06-24 2.56 2.72 2.55 2.72 298.1M
2021-06-23 2.56 2.58 2.54 2.55 107.4M
2021-06-22 2.58 2.59 2.52 2.56 165.9M
2021-06-21 2.41 2.59 2.41 2.59 660.0M
2021-06-18 2.33 2.34 2.31 2.33 117.1M
2021-06-17 2.35 2.36 2.30 2.33 194.1M
2021-06-16 2.40 2.42 2.35 2.36 141.2M
2021-06-15 2.44 2.45 2.38 2.40 133.8M
2021-06-11 2.49 2.50 2.43 2.45 125.0M
2021-06-10 2.47 2.50 2.46 2.48 115.1M
2021-06-09 2.46 2.48 2.43 2.46 67.9M
2021-06-08 2.48 2.49 2.43 2.45 79.8M
2021-06-07 2.45 2.48 2.44 2.48 61.3M
2021-06-04 2.43 2.48 2.42 2.46 82.1M
2021-06-03 2.45 2.48 2.43 2.44 60.3M
2021-06-02 2.48 2.49 2.41 2.45 191.8M
2021-06-01 2.48 2.50 2.46 2.47 89.5M
2021-05-31 2.51 2.51 2.45 2.48 137.6M
2021-05-28 2.54 2.55 2.49 2.51 98.0M
2021-05-27 2.56 2.57 2.52 2.54 85.1M
2021-05-26 2.57 2.58 2.53 2.55 85.4M
2021-05-25 2.60 2.61 2.56 2.57 77.2M
2021-05-24 2.54 2.63 2.53 2.58 160.2M
2021-05-21 2.55 2.62 2.52 2.55 115.0M
2021-05-20 2.56 2.56 2.52 2.54 90.5M
2021-05-18 2.57 2.63 2.55 2.55 128.2M
2021-05-17 2.58 2.59 2.52 2.55 90.1M
2021-05-14 2.61 2.61 2.57 2.58 81.6M
2021-05-13 2.62 2.64 2.58 2.60 87.2M
2021-05-12 2.65 2.66 2.63 2.64 45.2M
2021-05-11 2.66 2.68 2.60 2.64 118.7M
2021-05-10 2.86 2.87 2.77 2.79 160.4M
2021-05-07 2.81 2.88 2.80 2.86 122.1M
2021-05-06 2.76 2.84 2.76 2.80 139.2M
2021-05-05 2.71 2.80 2.71 2.75 49.5M
2021-05-04 2.72 2.73 2.71 2.71 44.4M
2021-05-03 2.73 2.74 2.69 2.72 36.5M
2021-04-30 2.76 2.76 2.71 2.73 38.1M
2021-04-29 2.75 2.78 2.74 2.76 41.1M
2021-04-28 2.72 2.78 2.70 2.74 218.2M
2021-04-27 2.69 2.70 2.67 2.69 40.0M
2021-04-26 2.67 2.74 2.64 2.69 172.5M
2021-04-23 2.71 2.73 2.65 2.68 165.6M
2021-04-22 2.74 2.76 2.71 2.71 162.5M
2021-04-21 2.70 2.72 2.67 2.70 62.9M
2021-04-20 2.70 2.74 2.69 2.72 91.5M
2021-04-19 2.66 2.74 2.66 2.70 94.8M
2021-04-16 2.58 2.69 2.57 2.66 179.4M
2021-04-15 2.63 2.63 2.56 2.59 181.0M
2021-04-14 2.68 2.69 2.62 2.64 135.2M
2021-04-13 2.68 2.71 2.66 2.67 64.0M
2021-04-12 2.73 2.73 2.67 2.69 68.3M
2021-04-09 2.72 2.75 2.70 2.71 92.7M
2021-04-08 2.74 2.76 2.73 2.74 91.4M
2021-04-07 2.73 2.77 2.70 2.73 105.2M
2021-04-01 2.69 2.74 2.67 2.72 116.2M
2021-03-31 2.71 2.72 2.66 2.67 99.1M
2021-03-30 2.69 2.74 2.67 2.70 111.2M
2021-03-29 2.66 2.76 2.63 2.68 180.0M
2021-03-26 2.71 2.73 2.65 2.66 184.6M
2021-03-25 2.68 2.77 2.66 2.70 174.1M
2021-03-24 2.80 2.82 2.68 2.72 160.5M
2021-03-23 2.76 2.81 2.71 2.79 331.4M
2021-03-22 2.65 2.85 2.65 2.72 470.0M
2021-03-19 2.70 2.76 2.65 2.68 307.0M
2021-03-18 2.70 2.84 2.67 2.72 420.0M
2021-03-17 2.66 2.72 2.62 2.64 200.1M
2021-03-16 2.65 2.68 2.60 2.65 199.6M
2021-03-15 2.69 2.70 2.60 2.64 149.5M
2021-03-12 2.62 2.67 2.56 2.64 262.7M
2021-03-11 2.69 2.78 2.58 2.64 478.4M
2021-03-10 2.90 2.91 2.65 2.68 663.0M
2021-03-09 2.68 2.75 2.56 2.65 394.7M
2021-03-08 2.74 2.89 2.61 2.65 513.7M
2021-03-05 2.66 2.76 2.63 2.69 239.9M
2021-03-04 2.71 2.80 2.66 2.73 188.2M
2021-03-03 2.58 2.76 2.57 2.71 239.5M
2021-03-02 2.65 2.70 2.53 2.58 137.9M
2021-03-01 2.52 2.68 2.49 2.64 179.1M
2021-02-26 2.51 2.57 2.46 2.49 137.5M
2021-02-25 2.63 2.64 2.54 2.57 144.8M
2021-02-24 2.65 2.72 2.48 2.58 254.1M
2021-02-23 2.67 2.78 2.63 2.68 226.1M
2021-02-22 2.64 2.80 2.61 2.70 510.6M
2021-02-19 2.37 2.61 2.36 2.58 613.4M
2021-02-18 2.34 2.42 2.31 2.35 414.9M
2021-02-17 2.23 2.33 2.23 2.33 129.5M
2021-02-16 2.23 2.26 2.22 2.23 112.9M
2021-02-11 2.18 2.24 2.17 2.22 108.1M
2021-02-10 2.19 2.21 2.16 2.17 122.6M
2021-02-09 2.18 2.22 2.16 2.17 94.1M
2021-02-08 2.24 2.25 2.19 2.20 146.5M
2021-02-05 2.27 2.29 2.21 2.24 133.1M
2021-02-04 2.32 2.32 2.23 2.26 166.5M
2021-02-03 2.35 2.35 2.29 2.31 162.1M
2021-02-02 2.35 2.41 2.32 2.33 209.7M
2021-02-01 2.25 2.36 2.24 2.34 250.4M
2021-01-29 2.28 2.29 2.20 2.26 224.9M
2021-01-28 2.26 2.33 2.22 2.25 213.0M
2021-01-27 2.19 2.33 2.15 2.28 387.2M
2021-01-26 2.20 2.21 2.15 2.16 208.6M
2021-01-25 2.23 2.27 2.17 2.21 402.7M
2021-01-22 2.29 2.30 2.23 2.24 232.8M
2021-01-21 2.37 2.37 2.27 2.29 296.1M
2021-01-20 2.46 2.47 2.29 2.33 463.4M
2021-01-19 2.46 2.52 2.39 2.41 302.1M
2021-01-18 2.35 2.48 2.33 2.42 310.4M
2021-01-15 2.33 2.38 2.24 2.34 422.4M
2021-01-14 2.24 2.35 2.24 2.30 415.2M
2021-01-13 2.20 2.29 2.20 2.23 584.8M
2021-01-12 2.01 2.21 1.99 2.19 1,087.5M
2021-01-11 1.98 2.07 1.96 1.99 1,407.5M
2021-01-08 1.83 1.96 1.82 1.96 3,180.3M
2021-01-07 2.13 2.16 2.03 2.03 1,033.4M
2021-01-06 2.16 2.26 2.15 2.24 216.3M
2021-01-05 2.02 2.26 2.02 2.16 628.0M
2021-01-04 2.13 2.14 2.03 2.09 388.2M