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, 2020 8.030 8.030 8.030 8.030 13,800 -0.37(-4.40%)
Jan 30, 2020 8.400 8.400 8.400 8.400 815 -0.16(-1.87%)
Jan 29, 2020 8.520 8.560 8.520 8.560 1,720 -0.14(-1.61%)
Jan 28, 2020 8.700 8.700 8.700 8.700 100 -0.06(-0.68%)
Jan 27, 2020 8.530 8.760 8.530 8.760 500 -0.17(-1.85%)
Jan 24, 2020 8.925 8.925 8.925 8.925 1,000 +0.07(+0.73%)
Jan 23, 2020 8.860 8.860 8.860 8.860 674 -0.28(-3.06%)
Jan 22, 2020 9.140 9.140 9.140 9.140 100 +0.39(+4.46%)
Jan 21, 2020 8.590 8.750 8.590 8.750 220 +0.34(+4.04%)
Jan 17, 2020 8.410 8.410 8.410 8.410 100 +0.13(+1.57%)
Jan 16, 2020 8.280 8.280 8.280 8.280 100 -0.43(-4.94%)
Jan 15, 2020 8.710 8.710 8.710 8.710 820 +0.23(+2.71%)
Jan 14, 2020 8.450 8.480 8.450 8.480 1,817 +0.20(+2.42%)
Jan 13, 2020 8.600 8.600 8.280 8.280 2,275 -0.17(-2.01%)
Jan 10, 2020 8.400 8.450 8.330 8.450 18,000 +0.08(+0.96%)
Jan 09, 2020 8.380 8.380 8.370 1,000 -0.01(-0.12%)
Jan 08, 2020 8.245 8.380 8.245 8.380 1,004 +0.13(+1.58%)
Jan 03, 2020 8.250 8.250 8.250 0 -0.01(-0.15%)
Jan 02, 2020 8.450 8.530 8.262 8.262 1,925 +0.09(+1.13%)
Dec 31, 2019 8.620 8.620 8.170 8.170 2,600 -0.40(-4.69%)
Dec 30, 2019 8.560 8.572 8.560 8.572 1,100 +0.53(+6.62%)
Dec 26, 2019 8.040 8.040 8.040 0 -0.29(-3.48%)
Dec 24, 2019 8.200 8.330 8.070 8.330 300 +0.30(+3.74%)
Dec 23, 2019 8.030 8.250 8.030 8.030 2,010 +0.18(+2.29%)
Dec 19, 2019 7.850 7.850 7.850 0 +0.01(+0.13%)
Dec 18, 2019 7.800 7.840 7.800 7.840 14,914 -0.11(-1.42%)
Dec 17, 2019 7.820 7.820 7.953 333 +0.13(+1.70%)
Dec 16, 2019 7.955 7.955 7.820 7.820 672 -0.09(-1.17%)
Dec 13, 2019 7.696 7.696 7.912 11,000 +0.22(+2.81%)
Dec 11, 2019 7.696 7.696 7.696 0 +0.16(+2.06%)
Dec 10, 2019 7.600 7.645 7.540 7.540 18,764 -0.12(-1.50%)
Dec 09, 2019 7.790 7.790 7.530 7.655 588 -0.05(-0.71%)
Dec 06, 2019 7.710 7.710 7.710 7.710 1,200 +0.00(+0.00%)
Dec 05, 2019 7.710 7.710 7.710 7.710 800 +0.09(+1.18%)
Dec 03, 2019 7.620 7.620 7.620 0 +0.15(+2.01%)
Dec 02, 2019 7.470 7.470 7.470 7.470 500 -0.13(-1.71%)
Nov 29, 2019 7.640 7.640 7.600 7.600 1,500 -0.09(-1.17%)
Nov 27, 2019 7.730 7.730 7.690 7.690 1,300 -0.14(-1.79%)
Nov 25, 2019 7.830 7.830 7.830 0 +0.00(+0.00%)
Nov 22, 2019 7.830 7.830 7.830 7.830 600 +0.04(+0.55%)
Nov 21, 2019 8.030 8.030 7.787 19,000 -0.24(-3.03%)
Nov 20, 2019 8.030 8.030 8.030 8.030 100 +0.06(+0.75%)
Nov 18, 2019 7.970 7.970 7.970 0 +0.17(+2.18%)
Nov 15, 2019 7.730 7.800 7.730 7.800 6,200 +0.08(+1.04%)
Nov 14, 2019 7.720 7.720 7.720 7.720 165 -0.23(-2.89%)
Nov 13, 2019 7.950 7.950 7.950 7.950 101 -0.20(-2.50%)
Nov 11, 2019 8.154 8.154 8.154 0 -0.06(-0.72%)
Nov 07, 2019 8.213 8.213 8.213 0 -0.14(-1.64%)
Nov 06, 2019 8.350 8.350 8.350 8.350 11,010 +0.22(+2.71%)
Nov 05, 2019 8.130 8.130 8.130 8.130 200 -0.09(-1.07%)
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.