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, 2013 10.88 10.89 10.88 10.89 1,157 -0.01(-0.09%)
Apr 29, 2013 10.90 10.90 10.90 10.90 190 +0.00(+0.00%)
Apr 26, 2013 10.90 10.90 10.90 10.90 1,694 +0.09(+0.83%)
Apr 25, 2013 10.81 10.81 10.81 10.81 1,214 +0.16(+1.50%)
Apr 24, 2013 10.65 10.65 10.65 10.65 102 +0.09(+0.85%)
Apr 23, 2013 10.52 10.56 10.52 10.56 2,902 -0.19(-1.77%)
Apr 22, 2013 10.57 10.75 10.57 10.75 2,388 +0.44(+4.27%)
Apr 18, 2013 10.31 10.31 10.31 10.31 1,165 -0.02(-0.19%)
Apr 17, 2013 10.33 10.33 10.33 10.33 441 -0.09(-0.86%)
Apr 16, 2013 10.43 10.43 10.42 10.42 3,842 -0.08(-0.76%)
Apr 15, 2013 10.50 10.50 10.50 10.50 412 -0.10(-0.94%)
Apr 12, 2013 10.78 10.78 10.60 10.60 719 +0.01(+0.09%)
Apr 11, 2013 10.60 10.60 10.59 10.59 1,169 -0.03(-0.28%)
Apr 10, 2013 10.62 10.62 10.62 10.62 434 -0.07(-0.65%)
Apr 09, 2013 10.70 10.75 10.69 10.69 6,974 +0.24(+2.30%)
Apr 05, 2013 10.45 10.45 10.45 0 -0.30(-2.79%)
Apr 04, 2013 10.75 10.75 10.75 10.75 355 +0.12(+1.13%)
Apr 03, 2013 10.73 10.73 10.62 10.63 1,914 -0.02(-0.19%)
Apr 01, 2013 10.65 10.65 10.65 10.65 2,330 +0.12(+1.14%)
Mar 28, 2013 10.53 10.53 10.53 10.53 94,062 -0.13(-1.22%)
Mar 26, 2013 10.66 10.66 10.66 0 +0.21(+2.01%)
Mar 25, 2013 10.44 10.65 10.44 10.45 4,863 +0.01(+0.10%)
Mar 22, 2013 10.44 10.44 10.44 10.44 24,788 -0.11(-1.04%)
Mar 21, 2013 10.55 10.55 10.55 10.55 500 -0.09(-0.85%)
Mar 20, 2013 10.44 10.64 10.44 10.64 1,786 +0.31(+3.00%)
Mar 19, 2013 10.33 10.33 10.33 10.33 246 -0.10(-0.96%)
Mar 18, 2013 10.43 10.52 10.33 10.43 3,813 -0.26(-2.43%)
Mar 15, 2013 10.69 10.69 10.69 10.69 42,376 -0.05(-0.47%)
Mar 14, 2013 10.74 10.74 10.74 10.74 354 -0.04(-0.37%)
Mar 13, 2013 10.78 10.78 10.78 10.78 1,000 +0.06(+0.56%)
Mar 12, 2013 10.72 10.72 10.72 10.72 2,000 -0.09(-0.83%)
Mar 11, 2013 10.81 10.81 10.81 10.81 821 -0.08(-0.73%)
Mar 08, 2013 10.82 10.89 10.82 10.89 8,239 +0.20(+1.87%)
Mar 07, 2013 10.88 10.88 10.69 10.69 8,182 +0.03(+0.28%)
Mar 06, 2013 10.64 10.79 10.64 10.66 5,642 -0.25(-2.29%)
Mar 04, 2013 10.91 10.91 10.91 10.91 0 +0.11(+1.02%)
Mar 01, 2013 10.81 10.81 10.80 10.80 54,471 -0.13(-1.19%)
Feb 28, 2013 10.91 10.93 10.91 10.93 9,989 +0.01(+0.09%)
Feb 27, 2013 10.90 10.92 10.90 10.92 7,066 +0.22(+2.06%)
Feb 26, 2013 10.88 10.88 10.70 10.70 164,653 -0.47(-4.21%)
Feb 25, 2013 11.17 11.17 11.17 11.17 22,725 +0.16(+1.45%)
Feb 22, 2013 11.17 11.17 11.01 11.01 16,294 -0.05(-0.45%)
Feb 21, 2013 11.06 11.06 11.06 11.06 25,196 -0.07(-0.63%)
Feb 20, 2013 11.13 11.13 11.13 11.13 6,338 +0.06(+0.54%)
Feb 19, 2013 10.94 11.07 10.94 11.07 6,545 -0.06(-0.54%)
Feb 15, 2013 10.95 11.13 10.95 11.13 23,661 +0.00(+0.00%)
Feb 14, 2013 11.13 11.13 11.13 11.13 3,245 -0.05(-0.45%)
Feb 13, 2013 11.18 11.18 11.18 11.18 11,100 +0.07(+0.63%)
Feb 12, 2013 11.11 11.11 11.11 11.11 2,716 -0.04(-0.36%)
Feb 11, 2013 11.15 11.15 11.15 11.15 5,000 +0.08(+0.72%)
Feb 08, 2013 10.96 11.07 10.96 11.07 30,239 +0.10(+0.91%)
Feb 07, 2013 10.95 10.97 10.95 10.97 5,405 -0.01(-0.09%)
Feb 06, 2013 10.98 10.98 10.98 10.98 8,005 -0.02(-0.18%)
Feb 01, 2013 11.00 11.00 11.00 4,407 +0.00(+0.00%)
Jan 31, 2013 11.00 11.00 11.00 11.00 5,457 -0.07(-0.63%)
Jan 30, 2013 11.07 11.07 11.07 11.07 8,212 +0.00(+0.00%)
Jan 29, 2013 11.07 11.07 11.07 11.07 4,773 +0.17(+1.56%)
Jan 28, 2013 10.90 10.90 10.90 10.90 24,879 +0.04(+0.37%)
Jan 25, 2013 11.00 11.00 10.86 10.86 4,775 -0.24(-2.16%)
Jan 24, 2013 11.00 11.10 11.00 11.10 5,595 -0.01(-0.09%)
Jan 23, 2013 11.16 11.16 11.11 11.11 6,200 -0.21(-1.86%)
Jan 16, 2013 11.32 11.32 11.32 0 -0.10(-0.88%)
Jan 15, 2013 11.41 11.42 11.41 11.42 653 -0.12(-1.04%)
Jan 10, 2013 11.54 11.54 11.54 0 +0.05(+0.44%)
Jan 08, 2013 11.49 11.49 11.49 0 -0.05(-0.43%)
Jan 07, 2013 11.54 11.54 11.54 11.54 600 -0.31(-2.62%)
Jan 02, 2013 11.85 11.85 11.85 11.85 12,195 +0.23(+1.98%)
Dec 28, 2012 11.62 11.62 11.62 11.62 0 +0.08(+0.69%)
Dec 27, 2012 11.54 11.54 11.54 11.54 1,000 +0.06(+0.52%)
Dec 26, 2012 11.66 11.66 11.47 11.48 2,000 -0.18(-1.54%)
Dec 21, 2012 11.66 11.66 11.66 0 -0.02(-0.17%)
Dec 20, 2012 11.66 11.68 11.66 11.68 2,823 +0.23(+2.01%)
Dec 17, 2012 11.45 11.45 11.45 0 -0.15(-1.29%)
Dec 11, 2012 11.60 11.60 11.60 25,103 +0.07(+0.61%)
Dec 10, 2012 11.53 11.53 11.53 11.53 401 -0.17(-1.45%)
Dec 05, 2012 11.70 11.70 11.70 11.70 0 +0.26(+2.27%)
Nov 29, 2012 11.44 11.44 11.44 0 +0.03(+0.26%)
Nov 28, 2012 11.41 11.41 11.41 11.41 1,182 +0.05(+0.44%)
Nov 27, 2012 11.36 11.36 11.36 11.36 500 +0.19(+1.70%)
Nov 26, 2012 11.17 11.17 11.17 11.17 16,969 +0.22(+2.01%)
Nov 20, 2012 10.95 10.95 10.95 0 +0.05(+0.46%)
Nov 19, 2012 10.90 10.90 10.90 10.90 2,000 -0.01(-0.09%)
Nov 15, 2012 10.91 10.91 10.91 23,992 -0.26(-2.33%)
Nov 12, 2012 11.17 11.17 11.17 0 +0.01(+0.09%)
Nov 08, 2012 11.16 11.16 11.16 11.16 25,866 -0.19(-1.67%)
Nov 01, 2012 11.35 11.35 11.35 0 +0.16(+1.43%)
Oct 31, 2012 11.19 11.19 11.19 11.19 1,000 +0.00(+0.00%)
Oct 26, 2012 11.19 11.19 11.19 0 -0.17(-1.50%)
Oct 24, 2012 11.36 11.36 11.36 0 +0.33(+2.99%)
Oct 23, 2012 11.06 11.06 11.03 11.03 3,044 +0.34(+3.18%)
Oct 17, 2012 10.69 10.69 10.69 10.69 0 -0.23(-2.11%)
Oct 16, 2012 10.74 10.92 10.74 10.92 1,583 -0.03(-0.27%)
Oct 15, 2012 10.95 10.95 10.95 10.95 608 +0.03(+0.27%)
Oct 12, 2012 10.92 10.92 10.92 10.92 26,105 -0.07(-0.64%)
Oct 11, 2012 10.99 10.99 10.99 10.99 408 +0.04(+0.37%)
Oct 10, 2012 10.95 10.95 10.95 10.95 486 -0.05(-0.45%)
Oct 08, 2012 11.00 11.00 11.00 0 -0.19(-1.70%)
Oct 06, 2012 11.19 11.19 11.19 11.19 1,387 +0.00(+0.00%)
Oct 05, 2012 11.19 11.19 11.19 11.19 1,387 -0.01(-0.09%)
Oct 04, 2012 11.20 11.20 11.20 11.20 927 -0.04(-0.36%)
Oct 03, 2012 11.04 11.24 11.04 11.24 2,033 +0.24(+2.18%)
Oct 02, 2012 11.17 11.17 11.00 11.00 1,105 -0.22(-1.96%)
Oct 01, 2012 11.06 11.22 11.06 11.22 21,650 +0.26(+2.37%)
Sep 28, 2012 10.96 10.96 10.96 10.96 1,500 +0.13(+1.20%)
Sep 26, 2012 10.83 10.83 10.83 0 -0.34(-3.04%)
Sep 25, 2012 11.17 11.17 11.17 11.17 2,857 -0.01(-0.09%)
Sep 24, 2012 11.18 11.18 11.18 11.18 402 +0.23(+2.10%)
Sep 21, 2012 10.95 10.95 10.95 10.95 410 +0.11(+1.01%)
Sep 19, 2012 10.84 10.84 10.84 0 +0.09(+0.84%)
Sep 14, 2012 10.75 10.75 10.75 0 +0.07(+0.66%)
Sep 11, 2012 10.68 10.68 10.68 0 -0.05(-0.47%)
Sep 07, 2012 10.73 10.73 10.73 0 +0.19(+1.80%)
Sep 05, 2012 10.54 10.54 10.54 0 -0.31(-2.86%)
Aug 31, 2012 10.85 10.85 10.85 0 +0.11(+1.02%)
Aug 28, 2012 10.74 10.74 10.74 0 +0.11(+1.03%)
Aug 24, 2012 10.63 10.63 10.63 0 +0.00(+0.00%)
Aug 23, 2012 10.63 10.63 10.63 10.63 490 -0.02(-0.19%)
Aug 21, 2012 10.65 10.65 10.65 0 +0.01(+0.09%)
Aug 20, 2012 10.64 10.64 10.64 10.64 1,000 -0.50(-4.49%)
Aug 16, 2012 11.14 11.14 11.14 0 -0.50(-4.30%)
Aug 15, 2012 11.64 11.64 11.64 11.64 223 -0.13(-1.10%)
Aug 14, 2012 11.77 11.77 11.77 11.77 500 -0.01(-0.08%)
Aug 11, 2012 11.78 11.78 11.78 0 +0.00(+0.00%)
Aug 10, 2012 11.78 11.78 11.78 11.78 3,780 +0.40(+3.51%)
Aug 08, 2012 11.38 11.38 11.38 0 -0.18(-1.56%)
Aug 07, 2012 11.55 11.56 11.48 11.56 500 +0.11(+0.96%)
Aug 06, 2012 11.45 11.45 11.45 11.45 1,000 +0.12(+1.06%)
Aug 03, 2012 11.33 11.33 11.33 11.33 600 -0.11(-0.96%)
Aug 02, 2012 11.44 11.44 11.44 11.44 100 -0.03(-0.24%)
Jul 27, 2012 11.47 11.47 11.47 0 +0.32(+2.85%)
Jul 25, 2012 11.15 11.15 11.15 0 +0.15(+1.36%)
Jul 16, 2012 11.00 11.00 11.00 0 +0.00(+0.00%)
Jul 11, 2012 11.00 11.00 11.00 0 +0.01(+0.07%)
Jul 10, 2012 10.99 10.99 10.99 10.99 200 +0.05(+0.48%)
Jul 05, 2012 10.94 10.94 10.94 0 +0.12(+1.11%)
Jul 02, 2012 10.82 10.82 10.82 10.82 0 +0.52(+5.05%)
Jun 22, 2012 10.30 10.30 10.30 0 -0.11(-1.06%)
Jun 21, 2012 10.47 10.47 10.41 10.41 2,033 -0.19(-1.79%)
Jun 19, 2012 10.60 10.60 10.60 0 +0.15(+1.44%)
Jun 18, 2012 10.45 10.45 10.45 10.45 500 +0.28(+2.75%)
Jun 15, 2012 10.25 10.25 10.17 10.17 2,000 +0.09(+0.89%)
Jun 14, 2012 10.08 10.08 10.08 10.08 400 -0.01(-0.10%)
Jun 12, 2012 10.09 10.09 10.09 0 -0.14(-1.37%)
Jun 11, 2012 10.15 10.23 10.15 10.23 50,300 +0.11(+1.09%)
Jun 06, 2012 10.12 10.12 10.12 10.12 0 -0.09(-0.88%)
May 31, 2012 10.21 10.21 10.21 10.21 0 +0.17(+1.69%)
May 30, 2012 10.06 10.06 10.04 10.04 700 -0.16(-1.53%)
May 25, 2012 10.20 10.20 10.20 0 +0.11(+1.05%)
May 24, 2012 10.09 10.09 10.09 10.09 311 -0.36(-3.44%)
May 21, 2012 10.45 10.45 10.45 0 -0.09(-0.85%)
May 18, 2012 10.54 10.54 10.54 10.54 533 -0.30(-2.77%)
May 16, 2012 10.84 10.84 10.84 900 -0.20(-1.81%)
May 15, 2012 11.07 11.16 11.04 11.04 77,650 -0.03(-0.27%)
May 14, 2012 11.07 11.07 11.07 11.07 700 -0.19(-1.69%)
May 11, 2012 11.26 11.26 11.26 11.26 300 +0.00(+0.00%)
May 10, 2012 11.26 11.26 11.26 11.26 430 +0.01(+0.09%)
May 08, 2012 11.25 11.25 11.25 0 -0.15(-1.32%)
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.