China Telecom H YC 1

FZCH 
(FSE) 
 

History: China Telecom H YC 1

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/09/2019
0.403
0.404
0.403
0.403
0
0.00
0
19/09/2019
0.408
0.408
0.407
0.407
0
0.00
0
18/09/2019
0.412
0.412
0.410
0.410
1,000
0.410
0
17/09/2019
0.410
0.410
0.410
0.410
0
0.00
0
16/09/2019
0.416
0.417
0.416
0.417
0
0.00
0
13/09/2019
0.417
0.417
0.416
0.416
0
0.00
0
12/09/2019
0.422
0.423
0.422
0.423
0
0.00
0
11/09/2019
0.418
0.422
0.418
0.422
0
0.00
0
10/09/2019
0.424
0.424
0.424
0.424
0
0.00
0
09/09/2019
0.407
0.418
0.407
0.418
0
0.00
0
06/09/2019
0.402
0.415
0.402
0.402
0
0.00
0
05/09/2019
0.397
0.397
0.395
0.395
0
0.00
0
04/09/2019
0.415
0.415
0.415
0.415
0
0.00
0
03/09/2019
0.399
0.400
0.399
0.400
0
0.00
0
02/09/2019
0.400
0.400
0.400
0.400
0
0.00
0
30/08/2019
0.394
0.395
0.394
0.395
0
0.00
0
29/08/2019
0.391
0.393
0.391
0.393
0
0.00
0
28/08/2019
0.393
0.393
0.392
0.393
0
0.00
0
27/08/2019
0.394
0.394
0.394
0.394
0
0.00
0
26/08/2019
0.397
0.397
0.397
0.397
0
0.00
0
23/08/2019
0.402
0.402
0.399
0.399
400
0.399
0
22/08/2019
0.396
0.416
0.396
0.416
1,711
0.416
0
21/08/2019
0.404
0.404
0.404
0.404
0
0.00
0
20/08/2019
0.401
0.401
0.401
0.401
0
0.00
0
19/08/2019
0.408
0.417
0.398
0.417
2,525
0.410
0
16/08/2019
0.403
0.424
0.403
0.424
3,500
0.424
0
15/08/2019
0.403
0.404
0.403
0.404
0
0.00
0
14/08/2019
0.377
0.379
0.377
0.379
0
0.00
0
13/08/2019
0.375
0.377
0.375
0.377
0
0.00
0
12/08/2019
0.377
0.377
0.376
0.376
0
0.00
0
09/08/2019
0.380
0.382
0.380
0.382
0
0.00
0
08/08/2019
0.394
0.394
0.375
0.375
1,000
0.394
0
07/08/2019
0.388
0.388
0.372
0.372
100
0.388
0
06/08/2019
0.374
0.384
0.374
0.375
100
0.384
0
05/08/2019
0.380
0.380
0.380
0.380
1,250
0.380
0
02/08/2019
0.380
0.409
0.380
0.409
1,000
0.409
0
01/08/2019
0.386
0.386
0.386
0.386
0
0.00
0
31/07/2019
0.400
0.400
0.400
0.400
0
0.00
0
30/07/2019
0.400
0.400
0.400
0.400
0
0.00
0
29/07/2019
0.400
0.400
0.400
0.400
0
0.00
0
26/07/2019
0.400
0.400
0.400
0.400
0
0.00
0
25/07/2019
0.401
0.401
0.400
0.400
0
0.00
0
24/07/2019
0.401
0.401
0.400
0.400
0
0.00
0
23/07/2019
0.405
0.405
0.402
0.402
0
0.00
0
22/07/2019
0.400
0.400
0.400
0.400
0
0.00
0
19/07/2019
0.406
0.420
0.406
0.408
40,000
0.420
0
18/07/2019
0.404
0.445
0.404
0.445
1,000
0.445
0
17/07/2019
0.404
0.404
0.404
0.404
0
0.00
0
16/07/2019
0.402
0.404
0.402
0.404
4,000
0.402
0
15/07/2019
0.404
0.404
0.402
0.402
0
0.00
0
12/07/2019
0.406
0.408
0.406
0.406
0
0.00
0
11/07/2019
0.412
0.450
0.412
0.414
100
0.450
0
10/07/2019
0.414
0.420
0.414
0.420
2,800
0.420
0
09/07/2019
0.418
0.422
0.418
0.420
10
0.422
0
08/07/2019
0.414
0.416
0.414
0.416
0
0.00
0
05/07/2019
0.421
0.422
0.421
0.422
0
0.00
0
04/07/2019
0.423
0.438
0.423
0.438
2,000
0.438
0
03/07/2019
0.426
0.426
0.426
0.426
0
0.00
0
02/07/2019
0.426
0.426
0.425
0.425
0
0.00
0
01/07/2019
0.423
0.430
0.423
0.430
18,000
0.426
0
28/06/2019
0.418
0.418
0.418
0.418
0
0.00
0
27/06/2019
0.419
0.419
0.419
0.419
0
0.00
0
26/06/2019
0.420
0.443
0.419
0.419
500
0.443
0
25/06/2019
0.427
0.431
0.427
0.427
13,753
0.431
0
24/06/2019
0.416
0.416
0.415
0.416
0
0.00
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
23 September 2019 13:00:41
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB6 - 2019-09-23 14:00:41 - 2019-09-23 13:00:41 - 1000 - Website: OKAY