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, 2014 9.350 9.350 9.350 9.350 0 +0.08(+0.86%)
Apr 29, 2014 9.270 9.270 9.270 9.270 1,132 +0.48(+5.46%)
Apr 28, 2014 8.810 8.810 8.790 8.790 4,886 +0.04(+0.46%)
Apr 25, 2014 9.070 9.070 8.750 8.750 4,366 -0.35(-3.85%)
Apr 23, 2014 9.100 9.100 9.100 9.100 0 -0.03(-0.33%)
Apr 22, 2014 9.131 9.131 9.130 9.130 500 +0.03(+0.33%)
Apr 21, 2014 9.235 9.235 9.100 9.100 1,961 +0.00(+0.00%)
Apr 17, 2014 9.100 9.100 9.100 0 -0.08(-0.87%)
Apr 15, 2014 9.180 9.180 9.180 2,084 -0.21(-2.24%)
Apr 14, 2014 9.390 9.545 9.390 9.390 1,436 -0.07(-0.74%)
Apr 11, 2014 9.430 9.480 9.430 9.460 0 -0.13(-1.36%)
Apr 10, 2014 9.570 9.590 9.570 9.590 1,376 +0.18(+1.91%)
Apr 09, 2014 9.410 9.410 9.410 9.410 500 +0.16(+1.73%)
Apr 08, 2014 9.250 9.420 9.250 9.250 17,627 +0.04(+0.49%)
Apr 07, 2014 9.120 9.207 9.120 9.205 270,521 +0.11(+1.15%)
Apr 04, 2014 9.100 9.100 9.100 9.100 0 -0.37(-3.91%)
Apr 03, 2014 9.130 9.470 9.110 9.470 156,391 +0.37(+4.07%)
Apr 02, 2014 9.100 9.100 9.100 9.100 519,997 -0.19(-2.05%)
Apr 01, 2014 9.290 9.290 9.010 9.290 3,175 +0.28(+3.11%)
Mar 31, 2014 9.010 9.010 9.010 9.010 2,882 +0.14(+1.58%)
Mar 28, 2014 8.870 8.870 8.870 8.870 698 +0.20(+2.31%)
Mar 27, 2014 8.660 8.710 8.660 8.670 5,036 +0.07(+0.81%)
Mar 26, 2014 8.600 8.600 8.600 8.600 7,428 +0.11(+1.30%)
Mar 24, 2014 8.490 8.490 8.490 1,691 +0.28(+3.41%)
Mar 21, 2014 8.450 8.450 8.210 8.210 8,171 -0.28(-3.30%)
Mar 20, 2014 8.770 8.770 8.490 8.490 2,108 -0.42(-4.71%)
Mar 19, 2014 8.910 8.910 8.910 8.910 3,827 +0.00(+0.00%)
Mar 17, 2014 8.910 8.910 8.910 8.910 0 +0.01(+0.11%)
Mar 13, 2014 8.900 8.900 8.900 14 -0.11(-1.22%)
Mar 12, 2014 9.090 9.090 8.999 9.010 7,936 -0.08(-0.88%)
Mar 11, 2014 9.090 9.090 9.090 9.090 2,077 -0.19(-2.05%)
Mar 10, 2014 9.280 9.280 9.280 9.280 151,000 -0.35(-3.63%)
Mar 06, 2014 9.630 9.630 9.630 2,847 -0.01(-0.10%)
Mar 05, 2014 9.420 9.640 9.400 9.640 12,741 +0.23(+2.44%)
Mar 04, 2014 9.500 9.500 9.410 9.410 1,100 +0.13(+1.40%)
Mar 03, 2014 9.280 9.280 9.280 9.280 1,097 -0.08(-0.85%)
Feb 28, 2014 9.360 9.360 9.360 9.360 0 -0.31(-3.21%)
Feb 27, 2014 9.670 9.670 9.670 9.670 562 +0.29(+3.09%)
Feb 24, 2014 9.380 9.380 9.380 9.380 0 -0.17(-1.78%)
Feb 20, 2014 9.550 9.550 9.550 50 +0.19(+2.03%)
Feb 19, 2014 9.360 9.360 9.360 9.360 14,970 +0.01(+0.11%)
Feb 18, 2014 9.350 9.640 9.350 9.350 481 -0.05(-0.53%)
Feb 14, 2014 9.400 9.400 9.400 0 +0.12(+1.29%)
Feb 13, 2014 9.540 9.540 9.280 9.280 1,605 -0.40(-4.13%)
Feb 12, 2014 9.680 9.680 9.680 9.680 500 +0.19(+2.00%)
Feb 11, 2014 9.490 9.490 9.490 9.490 2,694 +0.15(+1.61%)
Feb 10, 2014 9.600 9.600 9.340 9.340 3,481 +0.01(+0.11%)
Feb 07, 2014 9.280 9.330 9.280 9.330 0 -0.16(-1.69%)
Feb 06, 2014 9.490 9.490 9.490 9.490 2,362 +0.03(+0.32%)
Feb 05, 2014 9.280 9.460 9.280 9.460 6,132 +0.18(+1.94%)
Feb 04, 2014 9.280 9.280 9.280 9.280 2,900 -0.32(-3.33%)
Feb 03, 2014 9.660 9.660 9.390 9.600 5,114 +0.10(+1.05%)
Jan 30, 2014 9.500 9.500 9.500 9.500 20 -0.01(-0.11%)
Jan 28, 2014 9.510 9.510 9.510 9.510 4,385 -0.24(-2.46%)
Jan 27, 2014 9.750 9.750 9.750 9.750 1,714 -0.15(-1.52%)
Jan 24, 2014 9.900 9.900 9.900 9.900 0 -0.14(-1.39%)
Jan 23, 2014 10.04 10.04 10.04 10.04 105 -0.11(-1.08%)
Jan 22, 2014 10.15 10.15 10.05 10.15 2,449 +0.10(+1.00%)
Jan 21, 2014 10.07 10.07 10.05 10.05 900 -0.01(-0.10%)
Jan 17, 2014 10.06 10.06 10.06 0 +0.01(+0.10%)
Jan 16, 2014 9.860 10.15 9.860 10.05 2,200 +0.05(+0.50%)
Jan 15, 2014 10.09 10.09 10.00 10.00 5,698 +0.00(+0.00%)
Jan 14, 2014 10.00 10.00 10.00 10.00 2,261 +0.05(+0.50%)
Jan 13, 2014 9.950 9.950 9.950 9.950 691 +0.12(+1.22%)
Jan 09, 2014 9.830 9.830 9.830 9.830 3,654 -0.16(-1.60%)
Jan 08, 2014 10.00 10.00 9.990 9.990 3,465 -0.05(-0.46%)
Jan 07, 2014 10.02 10.06 10.02 10.04 3,075 +0.02(+0.16%)
Jan 06, 2014 10.00 10.02 10.00 10.02 6,074 +0.02(+0.20%)
Jan 03, 2014 10.24 10.24 10.00 10.00 0 -0.30(-2.91%)
Jan 02, 2014 10.45 10.45 10.30 10.30 3,145 -0.21(-2.00%)
Dec 31, 2013 10.51 10.51 10.51 0 +0.00(+0.00%)
Dec 30, 2013 10.50 10.51 10.30 10.51 4,210 +0.21(+2.04%)
Dec 27, 2013 10.59 10.59 10.30 10.30 0 -0.27(-2.55%)
Dec 26, 2013 10.57 10.57 10.31 10.57 2,168 +0.15(+1.44%)
Dec 24, 2013 10.40 10.42 10.40 10.42 3,589 -0.08(-0.76%)
Dec 23, 2013 10.45 10.56 10.43 10.50 206,840 +0.12(+1.16%)
Dec 20, 2013 10.45 10.45 10.38 10.38 0 +0.30(+2.98%)
Dec 19, 2013 10.39 10.39 10.08 10.08 3,780 -0.14(-1.37%)
Dec 18, 2013 10.23 10.50 10.22 10.22 6,977 -0.02(-0.20%)
Dec 17, 2013 10.26 10.26 10.24 10.24 66,776 +0.03(+0.29%)
Dec 16, 2013 10.21 10.21 10.21 10.21 7,265 -0.13(-1.26%)
Dec 13, 2013 10.34 10.34 10.34 10.34 0 -0.22(-2.08%)
Dec 11, 2013 10.56 10.56 10.56 10.56 0 -0.11(-1.03%)
Dec 10, 2013 10.67 10.67 10.67 10.67 210 -0.43(-3.87%)
Dec 09, 2013 11.10 11.10 11.10 11.10 1,000 -0.02(-0.18%)
Dec 06, 2013 10.77 11.12 10.77 11.12 2,131 +0.05(+0.45%)
Dec 05, 2013 11.07 11.07 10.74 11.07 2,882 +0.31(+2.88%)
Dec 04, 2013 10.69 10.76 10.69 10.76 3,000 +0.19(+1.80%)
Dec 03, 2013 10.90 10.90 10.57 10.57 3,112 -0.05(-0.47%)
Nov 29, 2013 10.62 10.62 10.62 10.62 0 +0.04(+0.38%)
Nov 27, 2013 10.58 10.58 10.58 10.58 2,674 +0.19(+1.83%)
Nov 26, 2013 10.39 10.39 10.39 10.39 422 -0.21(-1.98%)
Nov 25, 2013 10.60 10.60 10.31 10.60 2,161 -0.01(-0.09%)
Nov 18, 2013 10.61 10.61 10.61 10.61 0 +0.11(+1.05%)
Nov 15, 2013 10.32 10.50 10.32 10.50 1,300 +0.01(+0.10%)
Nov 14, 2013 10.20 10.49 10.20 10.49 8,373 +0.36(+3.55%)
Nov 13, 2013 10.13 10.13 10.13 10.13 100 -0.32(-3.06%)
Nov 11, 2013 10.45 10.45 10.45 0 +0.10(+0.99%)
Nov 08, 2013 10.35 10.35 10.35 10.35 1,150 +0.10(+0.95%)
Nov 07, 2013 10.25 10.25 10.25 10.25 538 -0.08(-0.77%)
Nov 06, 2013 10.35 10.35 10.33 10.33 1,698 -0.04(-0.39%)
Nov 05, 2013 10.20 10.37 10.20 10.37 1,992 +0.10(+0.97%)
Nov 04, 2013 10.27 10.27 10.27 10.27 3,815 -0.03(-0.29%)
Nov 01, 2013 10.35 10.35 10.30 10.30 71,778 -0.16(-1.53%)
Oct 31, 2013 10.46 10.46 10.46 10.46 1,134 +0.19(+1.85%)
Oct 29, 2013 10.27 10.27 10.27 2,424 +0.05(+0.49%)
Oct 28, 2013 10.22 10.22 10.22 10.22 408 -0.24(-2.29%)
Oct 25, 2013 10.18 10.46 10.18 10.46 2,271 +0.01(+0.10%)
Oct 24, 2013 10.16 10.45 10.16 10.45 3,437 +0.26(+2.55%)
Oct 23, 2013 10.19 10.19 10.19 10.19 1,775 -0.43(-4.03%)
Oct 22, 2013 10.55 10.62 10.55 10.62 1,600 -0.10(-0.95%)
Oct 21, 2013 10.82 10.82 10.65 10.72 500 -0.08(-0.74%)
Oct 17, 2013 10.80 10.80 10.80 760 +0.04(+0.37%)
Oct 15, 2013 10.76 10.76 10.76 0 -0.08(-0.74%)
Oct 11, 2013 10.84 10.84 10.84 0 -0.22(-1.99%)
Oct 10, 2013 11.06 11.06 11.06 11.06 685 +0.38(+3.56%)
Oct 08, 2013 10.68 10.68 10.68 0 +0.05(+0.47%)
Oct 07, 2013 10.72 10.72 10.63 10.63 496,030 -0.20(-1.88%)
Oct 04, 2013 10.84 10.84 10.80 10.83 570,773 -0.22(-1.95%)
Oct 03, 2013 11.04 11.05 11.04 11.05 1,575,000 +0.03(+0.27%)
Oct 01, 2013 11.02 11.02 11.02 0 -0.21(-1.87%)
Sep 25, 2013 11.23 11.23 11.23 0 -0.07(-0.62%)
Sep 24, 2013 11.46 11.46 11.13 11.30 4,517 -0.20(-1.74%)
Sep 23, 2013 11.50 11.50 11.50 11.50 8,461 +0.31(+2.77%)
Sep 19, 2013 11.19 11.19 11.19 0 -0.02(-0.21%)
Sep 18, 2013 11.22 11.22 11.21 11.21 181,963 -0.09(-0.83%)
Sep 17, 2013 11.36 11.36 11.31 11.31 381,364 +0.06(+0.51%)
Sep 16, 2013 11.16 11.33 11.25 11.25 249,000 +0.09(+0.81%)
Sep 13, 2013 11.16 11.16 11.16 11.16 405 +0.13(+1.18%)
Sep 12, 2013 11.09 11.09 11.03 11.03 1,479 -0.20(-1.76%)
Sep 11, 2013 11.23 11.23 11.23 11.23 200 -0.17(-1.51%)
Sep 10, 2013 11.30 11.40 11.30 11.40 100,942 +0.28(+2.52%)
Sep 09, 2013 11.12 11.12 11.12 11.12 125 +0.16(+1.46%)
Sep 06, 2013 11.00 11.00 10.96 10.96 300 +0.05(+0.46%)
Sep 05, 2013 10.91 10.91 10.91 10.91 3,838 +0.00(+0.00%)
Sep 04, 2013 10.79 10.91 10.79 10.91 4,432 +0.03(+0.28%)
Sep 03, 2013 10.92 10.92 10.88 10.88 558 +0.24(+2.25%)
Aug 30, 2013 10.64 10.64 10.64 10.64 500 +0.01(+0.09%)
Aug 28, 2013 10.63 10.63 10.63 0 +0.02(+0.19%)
Aug 26, 2013 10.61 10.61 10.61 0 -0.04(-0.38%)
Aug 23, 2013 10.65 10.65 10.65 10.65 2,692 +0.06(+0.57%)
Aug 22, 2013 10.59 10.59 10.59 10.59 928 -0.02(-0.19%)
Aug 21, 2013 10.61 10.61 10.61 10.61 500 -0.02(-0.19%)
Aug 20, 2013 10.63 10.63 10.63 10.63 444 -0.11(-1.02%)
Aug 19, 2013 10.75 10.75 10.73 10.74 1,037 -0.07(-0.65%)
Aug 14, 2013 10.81 10.81 10.81 0 +0.00(+0.04%)
Aug 13, 2013 10.83 10.83 10.81 10.81 15,569 +0.08(+0.71%)
Aug 12, 2013 10.69 10.73 10.69 10.73 1,633 +0.19(+1.80%)
Aug 09, 2013 10.54 10.54 10.54 10.54 280 -0.05(-0.47%)
Aug 08, 2013 10.59 10.59 10.59 10.59 1,187 +0.06(+0.57%)
Aug 07, 2013 10.53 10.53 10.53 10.53 436 -0.02(-0.19%)
Aug 06, 2013 10.73 10.73 10.55 10.55 793 -0.03(-0.28%)
Aug 05, 2013 10.68 10.76 10.58 10.58 390,955 -0.05(-0.47%)
Aug 02, 2013 10.61 10.63 10.61 10.63 1,923 +0.00(+0.00%)
Aug 01, 2013 10.80 10.80 10.63 10.63 10,250 +0.11(+1.05%)
Jul 30, 2013 10.52 10.52 10.52 0 -0.07(-0.66%)
Jul 29, 2013 10.59 10.59 10.59 10.59 500 +0.04(+0.38%)
Jul 26, 2013 10.55 10.55 10.55 10.55 196 -0.01(-0.09%)
Jul 24, 2013 10.56 10.56 10.56 0 -0.13(-1.22%)
Jul 23, 2013 10.69 10.69 10.69 10.69 398 +0.21(+1.98%)
Jul 22, 2013 10.48 10.48 10.48 10.48 625 -0.09(-0.83%)
Jul 18, 2013 10.57 10.57 10.57 21,560 +0.11(+1.05%)
Jul 17, 2013 10.46 10.46 10.46 10.46 430 +0.10(+0.97%)
Jul 16, 2013 10.36 10.36 10.36 10.36 198 -0.03(-0.29%)
Jul 15, 2013 10.39 10.39 10.39 10.39 331 -0.08(-0.76%)
Jul 11, 2013 10.47 10.47 10.47 0 +0.18(+1.75%)
Jul 10, 2013 10.33 10.42 10.29 10.29 224,800 +0.06(+0.59%)
Jul 08, 2013 10.23 10.23 10.23 10.23 1,594 +0.05(+0.49%)
Jul 05, 2013 10.25 10.26 10.18 10.18 100,300 -0.19(-1.83%)
Jul 01, 2013 10.37 10.37 10.37 6,806 +0.02(+0.19%)
Jun 28, 2013 10.35 10.35 10.35 10.35 648 +0.16(+1.57%)
Jun 27, 2013 10.19 10.19 10.19 10.19 500 +0.43(+4.41%)
Jun 25, 2013 9.760 9.760 9.760 9.760 2,192 -0.07(-0.71%)
Jun 24, 2013 9.640 9.830 9.640 9.830 811 +0.07(+0.72%)
Jun 21, 2013 9.870 9.870 9.700 9.760 2,435 +0.15(+1.56%)
Jun 20, 2013 9.750 9.750 9.610 9.610 1,628 -0.34(-3.42%)
Jun 19, 2013 9.950 9.950 9.950 9.950 380 -0.18(-1.78%)
Jun 18, 2013 10.13 10.13 10.13 10.13 500 +0.07(+0.70%)
Jun 17, 2013 10.06 10.06 10.06 10.06 500 +0.26(+2.65%)
Jun 14, 2013 9.800 9.800 9.800 9.800 600 -0.05(-0.51%)
Jun 13, 2013 10.00 10.00 9.850 9.850 8,824 -0.25(-2.48%)
Jun 11, 2013 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Jun 06, 2013 10.10 10.10 10.10 0 -0.19(-1.85%)
Jun 04, 2013 10.29 10.29 10.29 0 -0.07(-0.68%)
Jun 03, 2013 10.36 10.36 10.36 10.36 29,837 +0.07(+0.68%)
May 31, 2013 10.29 10.29 10.29 10.29 247 -0.37(-3.47%)
May 30, 2013 10.66 10.66 10.66 10.66 4,938 +0.18(+1.72%)
May 29, 2013 10.48 10.48 10.48 10.48 500 -0.05(-0.47%)
May 24, 2013 10.53 10.53 10.53 0 +0.04(+0.38%)
May 23, 2013 10.49 10.49 10.49 10.49 474 -0.51(-4.64%)
May 22, 2013 11.00 11.00 11.00 11.00 600 -0.02(-0.18%)
May 21, 2013 11.15 11.15 11.02 11.02 1,914 +0.09(+0.82%)
May 17, 2013 10.93 10.93 10.93 0 -0.17(-1.53%)
May 16, 2013 10.95 11.10 10.95 11.10 779 -0.13(-1.16%)
May 15, 2013 11.05 11.23 11.05 11.23 2,000 +0.26(+2.37%)
May 10, 2013 10.97 10.97 10.97 10.97 0 -0.05(-0.45%)
May 08, 2013 11.02 11.02 11.02 5,447 +0.04(+0.36%)
May 07, 2013 10.93 10.98 10.93 10.98 3,986 +0.06(+0.55%)
May 03, 2013 10.92 10.92 10.92 0 -0.12(-1.09%)
May 02, 2013 11.04 11.04 11.04 11.04 23,254 +0.12(+1.10%)
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.