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 (%)
Mar 31, 2020 7.402 7.402 7.270 7.270 1,110 +0.27(+3.86%)
Mar 30, 2020 7.000 7.000 7.000 7.000 260 -0.02(-0.28%)
Mar 27, 2020 7.560 7.560 7.020 7.020 3,100 -0.55(-7.25%)
Mar 26, 2020 7.569 7.569 7.569 7.569 3,288 +0.77(+11.30%)
Mar 25, 2020 6.750 6.800 6.750 6.800 3,000 -1.08(-13.71%)
Mar 24, 2020 7.880 7.880 7.880 7.880 295 +0.49(+6.63%)
Mar 23, 2020 7.390 7.390 7.390 7.390 2,000 +0.85(+13.00%)
Mar 20, 2020 6.700 6.775 6.540 6.540 4,100 +0.60(+10.10%)
Mar 19, 2020 5.940 5.940 5.940 5.940 336 -0.57(-8.82%)
Mar 18, 2020 6.790 6.790 6.515 4,500 -0.28(-4.05%)
Mar 17, 2020 6.790 6.790 6.790 6.790 200 +0.45(+7.10%)
Mar 16, 2020 6.280 6.340 6.280 6.340 321 -0.24(-3.65%)
Mar 13, 2020 6.580 6.580 6.580 6.580 700 -0.31(-4.50%)
Mar 12, 2020 6.890 6.890 6.890 6.890 11,720 -0.61(-8.13%)
Mar 11, 2020 7.050 7.500 7.050 7.500 3,658 -0.05(-0.70%)
Mar 10, 2020 7.500 7.553 7.500 7.553 2,236 +0.15(+2.07%)
Mar 09, 2020 7.130 7.400 7.130 7.400 1,025 -0.40(-5.13%)
Mar 06, 2020 7.800 7.800 7.800 7.800 500 -0.32(-3.94%)
Mar 05, 2020 7.960 8.120 7.960 8.120 3,448 +0.45(+5.87%)
Mar 03, 2020 7.670 7.670 7.670 0 -0.25(-3.16%)
Mar 02, 2020 7.930 7.970 7.920 7.920 2,460 +0.32(+4.21%)
Feb 28, 2020 7.600 7.600 7.600 7.600 3,200 -0.33(-4.16%)
Feb 27, 2020 7.880 7.930 7.880 7.930 1,862 -0.27(-3.29%)
Feb 26, 2020 7.980 8.200 7.980 8.200 3,054 -0.15(-1.80%)
Feb 25, 2020 8.360 8.400 8.235 8.350 8,889 -0.07(-0.81%)
Feb 24, 2020 8.580 8.580 8.418 1,000 -0.16(-1.89%)
Feb 21, 2020 8.580 8.580 8.580 8.580 500 -0.02(-0.29%)
Feb 20, 2020 8.470 8.470 8.605 11,000 +0.13(+1.59%)
Feb 18, 2020 8.470 8.470 8.470 0 -0.31(-3.53%)
Feb 13, 2020 8.780 8.780 8.780 0 +0.00(+0.00%)
Feb 12, 2020 8.780 8.780 8.780 8.780 1,415 +0.00(+0.00%)
Feb 06, 2020 8.780 8.780 8.780 0 +0.60(+7.33%)
Feb 05, 2020 8.180 8.180 8.180 8.180 742,996 -0.10(-1.21%)
Feb 03, 2020 8.280 8.280 8.280 0 +0.25(+3.11%)
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%)
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.