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, 2010 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Apr 28, 2010 9.900 9.900 9.900 9.900 600,000 -0.15(-1.49%)
Apr 27, 2010 10.05 10.05 10.05 10.05 300 +0.00(+0.00%)
Apr 22, 2010 10.05 10.05 10.05 10.05 0 -0.04(-0.40%)
Apr 21, 2010 10.09 10.09 10.09 10.09 500 -0.41(-3.90%)
Apr 15, 2010 10.50 10.50 10.50 10.50 487,400 +0.25(+2.44%)
Apr 14, 2010 10.28 10.31 10.25 10.25 350,700 +0.15(+1.49%)
Apr 13, 2010 10.10 10.10 10.10 10.10 100 +0.10(+1.00%)
Apr 12, 2010 10.05 10.05 10.00 10.00 1,160 -0.22(-2.15%)
Apr 09, 2010 10.20 10.35 10.20 10.22 205,600 +0.32(+3.23%)
Apr 07, 2010 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Apr 05, 2010 9.900 9.900 9.900 9.900 0 +0.25(+2.59%)
Apr 01, 2010 9.650 9.650 9.650 0 +0.15(+1.58%)
Mar 31, 2010 9.750 9.750 9.500 9.500 1,150 -66.25(-87.46%)
Mar 30, 2010 75.75 75.75 9.800 75.75 0 +65.95(+672.93%)
Mar 26, 2010 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Mar 23, 2010 9.800 9.800 9.800 9.800 0 +0.02(+0.20%)
Mar 22, 2010 9.650 9.780 9.650 9.780 9,500 +0.08(+0.82%)
Mar 19, 2010 9.700 9.700 9.700 9.700 1,000 +0.00(+0.00%)
Mar 17, 2010 9.700 9.700 9.700 9.700 0 -0.05(-0.51%)
Mar 16, 2010 9.750 9.750 9.750 9.750 100 -0.05(-0.51%)
Mar 15, 2010 9.800 9.800 9.800 9.800 250 +0.08(+0.82%)
Mar 12, 2010 9.720 9.720 9.720 9.720 100 +0.22(+2.27%)
Mar 03, 2010 9.504 9.504 9.504 9.504 0 -0.37(-3.77%)
Feb 24, 2010 9.876 9.876 9.876 0 +0.03(+0.26%)
Feb 23, 2010 9.850 9.850 9.850 9.850 1,600 +0.15(+1.55%)
Feb 19, 2010 9.700 9.700 9.700 0 -0.25(-2.51%)
Feb 18, 2010 9.950 9.950 9.950 9.950 500 +0.05(+0.51%)
Feb 16, 2010 9.900 9.900 9.900 0 +0.25(+2.59%)
Feb 08, 2010 9.650 9.650 9.650 0 +0.23(+2.44%)
Feb 05, 2010 9.450 9.450 9.420 9.420 710 +0.02(+0.21%)
Jan 29, 2010 9.400 9.400 9.400 1,000,000 -0.07(-0.74%)
Jan 26, 2010 9.470 9.470 9.470 9.470 0 -0.38(-3.86%)
Jan 13, 2010 9.850 9.850 9.850 0 -0.05(-0.51%)
Jan 12, 2010 9.950 9.950 9.750 9.900 3,825 +0.30(+3.13%)
Jan 11, 2010 9.600 9.793 9.600 9.600 500,454 +0.18(+1.91%)
Jan 07, 2010 9.420 9.420 9.420 0 -0.13(-1.36%)
Jan 06, 2010 9.550 9.550 9.550 9.550 1,200 +0.19(+2.03%)
Jan 05, 2010 9.500 9.500 9.360 9.360 12,360 -0.09(-0.95%)
Jan 04, 2010 9.450 9.450 9.450 9.450 100 +0.35(+3.85%)
Dec 29, 2009 9.100 9.100 9.100 0 -0.05(-0.55%)
Dec 23, 2009 9.150 9.150 9.150 9.150 0 -0.15(-1.61%)
Dec 18, 2009 9.300 9.300 9.300 9.300 0 +0.10(+1.09%)
Dec 16, 2009 9.200 9.200 9.200 9.200 0 +0.10(+1.10%)
Dec 14, 2009 9.100 9.100 9.100 0 +0.05(+0.55%)
Dec 11, 2009 8.950 9.050 8.950 9.050 2,000 -0.20(-2.16%)
Dec 10, 2009 9.250 9.250 9.250 9.250 450 +0.07(+0.76%)
Dec 09, 2009 9.180 9.180 9.180 9.180 500 -0.22(-2.34%)
Dec 01, 2009 9.400 9.400 9.400 9.400 0 +0.05(+0.53%)
Nov 30, 2009 9.350 9.350 9.350 9.350 200 -0.10(-1.06%)
Nov 27, 2009 9.350 9.450 9.450 9.450 200 -0.35(-3.57%)
Nov 23, 2009 9.800 9.800 9.800 1,143,000 +0.10(+1.03%)
Nov 18, 2009 9.700 9.700 9.700 9.700 0 +0.25(+2.65%)
Nov 17, 2009 9.450 9.450 9.450 9.450 152 -0.15(-1.56%)
Nov 16, 2009 9.500 9.600 9.500 9.600 407 +0.00(+0.00%)
Nov 10, 2009 9.600 9.600 9.600 9.600 0 +0.05(+0.52%)
Nov 06, 2009 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Nov 05, 2009 9.550 9.550 9.550 9.550 1,000 +0.02(+0.21%)
Nov 04, 2009 9.530 9.530 9.530 9.530 300 +0.10(+1.06%)
Nov 02, 2009 9.430 9.430 9.430 9.430 0 -0.47(-4.75%)
Oct 23, 2009 9.900 9.900 9.900 9.900 0 -0.10(-1.00%)
Oct 15, 2009 10.00 10.00 10.00 0 +0.15(+1.52%)
Oct 12, 2009 9.850 9.850 9.850 0 -0.05(-0.51%)
Oct 09, 2009 9.900 9.900 9.900 9.900 500 +0.50(+5.32%)
Oct 02, 2009 9.400 9.400 9.400 9.400 0 -0.25(-2.59%)
Oct 01, 2009 9.650 9.650 9.650 9.650 500 -0.15(-1.53%)
Sep 29, 2009 9.800 9.800 9.800 9.800 0 -0.16(-1.62%)
Sep 28, 2009 9.950 9.961 9.850 9.961 1,952,000 -0.39(-3.76%)
Sep 24, 2009 10.35 10.35 10.35 0 +0.00(+0.00%)
Sep 23, 2009 10.45 10.45 10.35 10.35 2,860 +0.35(+3.50%)
Sep 21, 2009 10.00 10.00 10.00 0 -0.03(-0.30%)
Sep 14, 2009 10.03 10.03 10.03 200,000 -0.20(-1.96%)
Sep 11, 2009 10.15 10.23 10.15 10.23 1,500 +0.06(+0.59%)
Sep 08, 2009 10.17 10.17 10.17 0 -0.23(-2.21%)
Sep 04, 2009 10.40 10.40 10.40 10.40 300 +0.70(+7.22%)
Sep 02, 2009 9.700 9.700 9.700 140,000 +0.10(+1.04%)
Sep 01, 2009 9.600 9.600 9.600 9.600 425 -0.25(-2.54%)
Aug 31, 2009 9.850 9.900 9.850 9.850 300 -0.95(-8.80%)
Aug 20, 2009 10.80 10.80 10.80 0 +0.05(+0.47%)
Aug 17, 2009 10.75 10.75 10.75 10.75 280 -0.45(-4.02%)
Aug 12, 2009 11.20 11.20 11.20 11.20 0 -0.65(-5.49%)
Aug 10, 2009 11.85 11.85 11.85 100,000 +0.20(+1.72%)
Aug 07, 2009 11.65 11.65 11.65 11.65 120,660 +0.60(+5.43%)
Aug 06, 2009 11.05 11.05 11.05 11.05 419 +0.56(+5.30%)
Aug 04, 2009 10.49 10.49 10.49 0 +0.27(+2.68%)
Jul 27, 2009 10.22 10.22 10.22 0 +0.02(+0.20%)
Jul 23, 2009 10.20 10.20 10.20 10.20 0 +0.35(+3.55%)
Jul 17, 2009 9.850 9.850 9.850 0 +0.50(+5.35%)
Jul 13, 2009 9.350 9.350 9.350 0 -0.25(-2.60%)
Jul 10, 2009 9.600 9.600 9.600 9.600 100 -0.09(-0.89%)
Jul 02, 2009 9.686 9.686 9.686 0 -0.31(-3.14%)
Jul 01, 2009 10.00 10.00 10.00 10.00 1,000 +0.15(+1.52%)
Jun 25, 2009 9.850 9.850 9.850 0 -0.50(-4.83%)
Jun 15, 2009 10.35 10.35 10.35 0 -0.25(-2.36%)
Jun 12, 2009 10.60 10.60 10.60 10.60 10,000 +0.45(+4.43%)
Jun 08, 2009 10.15 10.15 10.15 0 +0.15(+1.50%)
Jun 04, 2009 10.00 10.00 10.00 10.00 0 +0.05(+0.50%)
Jun 02, 2009 9.950 9.950 9.950 9.950 0 -0.50(-4.78%)
Jun 01, 2009 10.15 10.45 10.15 10.45 10,100 +0.55(+5.56%)
May 28, 2009 9.900 9.900 9.900 9.900 0 +0.35(+3.66%)
May 27, 2009 9.550 9.550 9.550 9.550 1,100 +0.15(+1.60%)
May 18, 2009 9.400 9.400 9.400 0 +0.03(+0.32%)
May 14, 2009 9.370 9.370 9.370 9.370 0 -0.63(-6.30%)
May 12, 2009 10.00 10.00 10.00 10.00 0 +0.43(+4.49%)
May 11, 2009 9.617 9.617 9.570 9.570 46,100 +0.32(+3.46%)
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.