Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Mobile Hong Ko (OP: CHLKF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 14.40 14.70 14.40 14.40 675 -0.60(-4.00%)
Jan 30, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jan 29, 2008 15.00 15.00 15.00 15.00 523 -0.05(-0.33%)
Jan 28, 2008 15.65 15.05 15.05 15.05 100 -0.60(-3.83%)
Jan 25, 2008 14.75 15.65 15.65 15.65 1,000 +0.90(+6.10%)
Jan 24, 2008 14.75 14.75 14.75 14.75 200 -0.45(-2.96%)
Jan 23, 2008 15.20 15.20 15.20 15.20 840 +1.50(+10.95%)
Jan 22, 2008 15.60 13.85 13.70 13.70 1,350 -1.90(-12.18%)
Jan 21, 2008 15.60 15.60 15.60 15.60 500 +0.00(+0.00%)
Jan 18, 2008 15.60 15.60 15.60 15.60 500 +0.10(+0.65%)
Jan 17, 2008 15.50 15.60 15.50 15.50 1,054 +0.80(+5.44%)
Jan 16, 2008 14.70 15.30 14.70 14.70 790 -0.80(-5.16%)
Jan 15, 2008 16.85 16.15 15.50 15.50 700 -1.35(-8.01%)
Jan 14, 2008 17.35 16.85 16.85 16.85 100 -0.50(-2.88%)
Jan 11, 2008 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Jan 10, 2008 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Jan 09, 2008 17.00 17.35 17.35 17.35 2,000 +0.35(+2.06%)
Jan 08, 2008 17.00 17.00 17.00 17.00 100 -0.55(-3.13%)
Jan 07, 2008 17.55 17.50 17.50 17.55 500 +0.00(+0.00%)
Jan 04, 2008 17.55 17.55 17.50 17.55 1,000 +0.25(+1.45%)
Jan 03, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jan 02, 2008 17.05 17.30 17.30 17.30 100 +0.25(+1.47%)
Jan 01, 2008 17.05 17.05 17.05 17.05 123 +0.00(+0.00%)
Dec 31, 2007 17.05 17.05 17.05 17.05 123 -0.55(-3.13%)
Dec 28, 2007 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
Dec 27, 2007 17.95 17.60 17.60 17.60 112 -0.35(-1.95%)
Dec 26, 2007 17.95 17.95 17.95 17.95 500 +0.40(+2.28%)
Dec 24, 2007 17.55 17.55 17.55 17.55 0 +0.00(+0.00%)
Dec 21, 2007 17.55 17.55 17.55 17.55 100 +0.45(+2.63%)
Dec 20, 2007 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Dec 19, 2007 16.85 17.10 17.10 17.10 118 +0.25(+1.48%)
Dec 18, 2007 16.85 16.85 16.85 16.85 0 +0.00(+0.00%)
Dec 17, 2007 17.75 16.85 16.85 16.85 500 -0.90(-5.07%)
Dec 14, 2007 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Dec 13, 2007 18.50 17.75 17.35 17.75 800 -0.75(-4.05%)
Dec 12, 2007 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Dec 11, 2007 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Dec 10, 2007 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Dec 07, 2007 19.00 18.50 18.50 18.50 700 -0.50(-2.63%)
Dec 06, 2007 18.05 19.00 18.65 19.00 2,500 +0.95(+5.26%)
Dec 05, 2007 18.05 18.50 18.50 18.05 100 +0.00(+0.00%)
Dec 04, 2007 18.05 18.05 18.05 18.05 1,100 -0.10(-0.55%)
Dec 03, 2007 18.15 18.25 17.80 18.15 2,500 +0.40(+2.25%)
Nov 30, 2007 17.75 17.75 17.75 17.75 1,000 +0.00(+0.00%)
Nov 29, 2007 18.00 17.75 17.75 17.75 500 -0.25(-1.39%)
Nov 28, 2007 18.00 18.00 17.15 18.00 1,000 +0.50(+2.86%)
Nov 27, 2007 17.50 17.50 16.50 17.50 4,550 +0.35(+2.04%)
Nov 26, 2007 17.15 17.45 17.15 17.15 1,000 +0.65(+3.94%)
Nov 23, 2007 16.35 16.50 16.50 16.50 2,000 +0.15(+0.92%)
Nov 21, 2007 16.35 16.70 16.35 16.35 200 -0.70(-4.11%)
Nov 20, 2007 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
Nov 19, 2007 17.05 17.05 17.05 17.05 400 -0.20(-1.16%)
Nov 16, 2007 17.25 17.25 17.00 17.25 10,318 -0.80(-4.43%)
Nov 15, 2007 18.05 18.25 17.75 18.05 2,100 -0.20(-1.10%)
Nov 14, 2007 17.25 18.45 18.00 18.25 24,304 +1.00(+5.80%)
Nov 13, 2007 16.45 17.25 16.40 17.25 1,104 +0.80(+4.86%)
Nov 12, 2007 16.45 16.50 16.40 16.45 6,333 -1.25(-7.06%)
Nov 09, 2007 17.70 17.70 17.40 17.70 980 -0.20(-1.12%)
Nov 08, 2007 17.90 17.95 17.90 17.90 600 -0.60(-3.24%)
Nov 07, 2007 18.50 18.50 18.30 18.50 2,700 +0.10(+0.54%)
Nov 06, 2007 18.40 18.40 18.10 18.40 400 +0.05(+0.27%)
Nov 05, 2007 19.80 18.35 17.50 18.35 6,825 -1.45(-7.32%)
Nov 02, 2007 19.80 19.80 19.50 19.80 3,400 -0.25(-1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.