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 (%)
Apr 30, 2009 8.750 8.750 8.750 8.750 0 -0.25(-2.78%)
Apr 29, 2009 9.000 9.000 9.000 9.000 1,100 +0.14(+1.58%)
Apr 03, 2009 8.860 8.860 8.860 0 -0.04(-0.45%)
Apr 02, 2009 8.900 8.900 8.900 8.900 1,000 +0.40(+4.71%)
Mar 25, 2009 8.500 8.500 8.500 0 -0.08(-0.89%)
Mar 23, 2009 8.576 8.576 8.576 8.576 0 +0.08(+0.90%)
Mar 19, 2009 8.500 8.500 8.500 8.500 0 -0.30(-3.41%)
Mar 16, 2009 8.800 8.800 8.800 0 +0.00(+0.00%)
Mar 13, 2009 8.800 8.800 8.800 8.800 2,000 +0.25(+2.92%)
Mar 11, 2009 8.550 8.550 8.550 163,000 +0.00(+0.00%)
Mar 10, 2009 8.550 8.550 8.550 8.550 200 +0.29(+3.53%)
Mar 03, 2009 8.258 8.258 8.258 0 +0.00(+0.00%)
Mar 02, 2009 8.200 8.258 8.200 8.258 1,700 -0.64(-7.21%)
Feb 27, 2009 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Feb 26, 2009 8.900 8.900 8.900 8.900 200 +0.05(+0.56%)
Feb 25, 2009 8.850 8.850 8.850 0 +0.00(+0.00%)
Feb 24, 2009 8.850 8.850 8.850 8.850 600 -0.15(-1.67%)
Feb 19, 2009 9.000 9.000 9.000 55,000 +0.00(+0.00%)
Feb 18, 2009 8.800 9.000 9.000 9.000 100 -0.10(-1.10%)
Feb 13, 2009 9.100 9.100 9.100 0 +0.00(+0.00%)
Feb 12, 2009 9.100 9.100 9.100 9.100 450,670 -0.65(-6.67%)
Feb 10, 2009 9.750 9.750 9.750 0 +0.00(+0.00%)
Feb 09, 2009 9.900 9.900 9.750 9.750 1,670 +0.05(+0.52%)
Feb 06, 2009 9.700 9.700 9.700 150,000 +0.00(+0.00%)
Feb 05, 2009 9.700 9.700 9.700 9.700 600,100 +0.85(+9.60%)
Feb 04, 2009 8.850 8.850 8.850 0 +0.00(+0.00%)
Feb 03, 2009 8.850 8.850 8.850 8.850 1,000 +0.25(+2.91%)
Feb 02, 2009 8.600 8.600 8.600 8.600 100 -0.30(-3.37%)
Jan 30, 2009 8.900 8.900 8.900 751,500 +0.00(+0.00%)
Jan 29, 2009 8.900 8.900 8.900 8.900 500,500 +0.25(+2.89%)
Jan 23, 2009 8.650 8.650 8.650 500,000 +0.00(+0.00%)
Jan 22, 2009 8.650 8.650 8.650 8.650 300,670 -1.55(-15.20%)
Jan 08, 2009 10.20 10.20 10.20 500,000 +0.00(+0.00%)
Jan 07, 2009 10.20 10.20 10.20 10.20 250 -0.80(-7.27%)
Jan 06, 2009 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jan 05, 2009 11.00 11.00 11.00 11.00 1,477 +1.20(+12.24%)
Dec 23, 2008 9.800 9.800 9.800 0 +0.00(+0.00%)
Dec 22, 2008 9.800 9.800 9.800 9.800 500 -0.95(-8.84%)
Dec 19, 2008 10.75 10.75 10.75 0 +0.00(+0.00%)
Dec 18, 2008 10.75 10.75 10.75 10.75 700 +0.15(+1.42%)
Dec 17, 2008 10.60 10.60 10.60 0 +0.00(+0.00%)
Dec 16, 2008 10.60 10.60 10.60 10.60 800 +1.21(+12.94%)
Dec 04, 2008 9.385 9.385 9.385 0 +0.00(+0.00%)
Dec 03, 2008 9.385 9.385 9.150 9.385 828 +0.89(+10.41%)
Nov 26, 2008 8.500 8.500 8.500 0 +0.00(+0.00%)
Nov 25, 2008 8.600 8.600 8.500 8.500 83,500 +0.30(+3.66%)
Nov 21, 2008 8.200 8.200 8.200 0 +0.00(+0.00%)
Nov 20, 2008 8.000 8.200 8.000 8.200 1,477 -0.30(-3.53%)
Nov 19, 2008 8.500 8.500 8.500 0 +0.00(+0.00%)
Nov 18, 2008 8.450 8.500 8.450 8.500 375 +0.15(+1.80%)
Nov 14, 2008 8.350 8.350 8.350 0 +0.00(+0.00%)
Nov 13, 2008 8.340 8.350 8.300 8.350 60,000 +0.05(+0.65%)
Nov 12, 2008 8.296 8.296 8.296 8.296 704,000 -0.60(-6.79%)
Nov 11, 2008 8.900 8.900 8.900 0 +0.00(+0.00%)
Nov 10, 2008 8.900 8.900 8.900 8.900 1,000 -0.15(-1.66%)
Nov 06, 2008 9.050 9.050 9.050 1,964,000 +0.00(+0.00%)
Nov 05, 2008 9.050 9.050 9.050 9.050 7,105 -0.35(-3.72%)
Nov 04, 2008 9.400 9.400 9.400 9.400 175 +1.44(+18.03%)
Oct 30, 2008 7.964 7.964 7.964 0 +0.00(+0.00%)
Oct 29, 2008 7.964 7.964 7.964 7.964 500,000 +1.06(+15.42%)
Oct 28, 2008 6.900 6.900 6.900 65,000 +0.00(+0.00%)
Oct 27, 2008 6.900 6.900 6.900 6.900 100 -0.95(-12.10%)
Oct 23, 2008 7.850 7.850 7.850 0 +0.00(+0.00%)
Oct 22, 2008 7.850 7.850 7.500 7.850 200 -0.50(-5.99%)
Oct 21, 2008 8.350 8.600 8.350 8.350 5,085 -0.15(-1.76%)
Oct 13, 2008 8.500 8.500 8.500 0 +0.00(+0.00%)
Oct 10, 2008 8.500 8.500 7.700 8.500 9,900 -0.55(-6.08%)
Oct 09, 2008 9.050 9.050 9.050 9.050 350 -0.10(-1.09%)
Oct 08, 2008 9.150 9.150 9.150 0 +0.00(+0.00%)
Oct 07, 2008 9.050 9.150 9.150 9.150 400 +0.10(+1.10%)
Oct 06, 2008 9.050 9.100 9.050 9.050 650 -0.70(-7.18%)
Oct 02, 2008 9.750 9.750 9.750 5,500 +0.00(+0.00%)
Oct 01, 2008 9.750 9.750 9.750 9.750 200 +0.45(+4.84%)
Sep 30, 2008 9.300 9.300 9.300 0 +0.00(+0.00%)
Sep 29, 2008 9.300 9.350 9.300 9.300 1,100 -1.20(-11.43%)
Sep 22, 2008 10.50 10.50 10.50 0 +0.00(+0.00%)
Sep 19, 2008 10.50 10.50 10.50 10.50 0 +1.15(+12.30%)
Sep 18, 2008 9.350 9.350 9.350 9.350 264 +0.45(+5.06%)
Sep 17, 2008 8.900 8.900 8.900 8.900 1,000 -0.55(-5.82%)
Sep 16, 2008 9.450 9.450 8.950 9.450 6,600 -0.05(-0.53%)
Sep 15, 2008 9.500 9.500 9.500 9.500 900 -0.20(-2.06%)
Sep 12, 2008 9.700 9.700 9.700 0 +0.00(+0.00%)
Sep 11, 2008 9.700 9.700 9.700 9.700 100 -0.92(-8.66%)
Sep 10, 2008 10.62 10.62 10.62 0 +0.00(+0.00%)
Sep 09, 2008 10.62 10.62 10.62 10.62 500 -0.13(-1.21%)
Sep 08, 2008 10.75 10.75 10.45 10.75 300 +0.35(+3.37%)
Sep 05, 2008 10.40 10.40 10.40 10.40 100 -0.45(-4.15%)
Sep 04, 2008 10.85 10.85 10.85 0 +0.00(+0.00%)
Sep 03, 2008 10.85 10.85 10.85 10.85 400 -0.50(-4.41%)
Sep 02, 2008 11.35 11.50 11.35 11.35 3,850 -0.45(-3.81%)
Aug 29, 2008 11.80 11.80 11.80 0 +0.00(+0.00%)
Aug 28, 2008 12.50 11.80 11.80 11.80 100 -0.70(-5.60%)
Aug 27, 2008 12.50 12.50 12.30 12.50 1,200 +0.35(+2.88%)
Aug 19, 2008 12.15 12.15 12.15 0 +0.00(+0.00%)
Aug 18, 2008 12.15 12.15 12.15 12.15 100 +0.15(+1.25%)
Aug 13, 2008 12.00 12.00 12.00 0 +0.00(+0.00%)
Aug 12, 2008 13.20 12.00 12.00 12.00 800 -1.20(-9.09%)
Aug 11, 2008 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Aug 08, 2008 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Aug 07, 2008 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Aug 06, 2008 13.20 13.20 13.20 13.20 300 +0.20(+1.54%)
Aug 05, 2008 13.00 13.25 13.00 13.00 8,050 -0.50(-3.70%)
Aug 04, 2008 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Aug 01, 2008 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jul 31, 2008 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jul 30, 2008 13.50 13.50 13.50 13.50 500 -0.50(-3.57%)
Jul 29, 2008 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jul 28, 2008 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jul 25, 2008 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jul 24, 2008 14.00 14.15 14.00 14.00 5,400 +0.45(+3.32%)
Jul 23, 2008 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Jul 22, 2008 13.55 13.55 13.55 13.55 400 +0.30(+2.26%)
Jul 21, 2008 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Jul 18, 2008 13.25 13.25 13.25 13.25 51,500 +0.00(+0.00%)
Jul 17, 2008 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Jul 16, 2008 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Jul 15, 2008 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Jul 14, 2008 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Jul 11, 2008 13.25 13.25 13.25 13.25 5,500 +0.00(+0.00%)
Jul 10, 2008 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Jul 09, 2008 13.25 13.25 13.25 13.25 3,000 +0.15(+1.15%)
Jul 08, 2008 13.10 13.10 13.10 13.10 1,000 -0.25(-1.87%)
Jul 07, 2008 13.35 13.35 13.35 13.35 100 +0.35(+2.69%)
Jul 04, 2008 13.00 13.00 13.00 13.00 100 +0.00(+0.00%)
Jul 03, 2008 13.00 13.00 13.00 13.00 100 -0.35(-2.62%)
Jul 02, 2008 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Jul 01, 2008 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Jun 30, 2008 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Jun 27, 2008 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Jun 26, 2008 13.35 13.35 13.35 13.35 1,235 -0.30(-2.20%)
Jun 25, 2008 13.65 13.65 13.65 13.65 500 -0.15(-1.09%)
Jun 24, 2008 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Jun 23, 2008 13.60 13.80 13.80 13.80 400 +0.20(+1.47%)
Jun 20, 2008 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Jun 19, 2008 13.60 13.60 13.60 13.60 1,000 +0.00(+0.00%)
Jun 18, 2008 13.60 13.60 13.60 13.60 115 -0.35(-2.51%)
Jun 17, 2008 13.95 13.95 13.95 13.95 0 +0.00(+0.00%)
Jun 16, 2008 13.95 13.95 13.95 13.95 0 +0.00(+0.00%)
Jun 13, 2008 13.95 13.95 13.95 13.95 0 +0.00(+0.00%)
Jun 12, 2008 13.95 13.95 13.95 13.95 1,000 +0.15(+1.09%)
Jun 11, 2008 13.80 13.80 13.75 13.80 2,200 -0.50(-3.50%)
Jun 10, 2008 14.30 14.30 14.00 14.30 5,930 +0.10(+0.70%)
Jun 09, 2008 14.20 14.20 14.20 14.20 500 -0.80(-5.33%)
Jun 06, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jun 05, 2008 15.00 15.00 15.00 15.00 3,000 +0.50(+3.45%)
Jun 04, 2008 14.50 14.75 14.45 14.50 1,750 -0.35(-2.36%)
Jun 03, 2008 14.85 14.85 14.85 14.85 100 +0.30(+2.06%)
Jun 02, 2008 14.55 14.55 14.55 14.55 400 +0.00(+0.00%)
May 30, 2008 14.35 14.85 14.55 14.55 2,750 +0.20(+1.39%)
May 29, 2008 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
May 28, 2008 14.35 14.35 14.35 14.35 2,500 -0.25(-1.71%)
May 27, 2008 15.90 15.05 14.55 14.60 1,200 -1.30(-8.18%)
May 26, 2008 15.90 15.90 15.90 15.90 3,000 +0.00(+0.00%)
May 23, 2008 15.90 15.90 15.90 15.90 3,000 -0.70(-4.22%)
May 22, 2008 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
May 21, 2008 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
May 20, 2008 16.60 16.60 16.60 16.60 2,000 -0.65(-3.77%)
May 19, 2008 17.25 17.25 17.25 17.25 100 +0.00(+0.00%)
May 16, 2008 17.25 17.25 17.25 17.25 0 +0.00(+0.00%)
May 15, 2008 17.25 17.25 17.25 17.25 2,000 +0.00(+0.00%)
May 14, 2008 17.25 17.25 17.25 17.25 500 +0.40(+2.37%)
May 13, 2008 16.85 16.85 16.85 16.85 0 +0.00(+0.00%)
May 12, 2008 16.85 16.85 16.85 16.85 100 +0.05(+0.30%)
May 09, 2008 16.80 16.80 16.80 16.80 0 +0.00(+0.00%)
May 08, 2008 16.80 16.80 16.80 16.80 0 +0.00(+0.00%)
May 07, 2008 16.80 16.80 16.80 16.80 225 -0.45(-2.61%)
May 06, 2008 17.25 17.50 17.25 17.25 1,150 -0.25(-1.43%)
May 05, 2008 17.50 17.50 17.10 17.50 800 -0.25(-1.41%)
May 02, 2008 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
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.