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 28, 2016 11.40 11.40 11.40 14 -0.10(-0.87%)
Apr 26, 2016 11.50 11.50 11.50 0 +0.17(+1.50%)
Apr 25, 2016 11.33 11.33 11.33 11.33 2,171 -0.06(-0.53%)
Apr 22, 2016 11.39 11.39 11.39 11.39 267 -0.07(-0.61%)
Apr 21, 2016 11.46 11.71 11.46 11.46 6,414 +0.02(+0.17%)
Apr 20, 2016 11.63 11.63 11.44 11.44 238 +0.22(+1.96%)
Apr 19, 2016 11.17 11.25 11.17 11.22 1,459 -0.42(-3.65%)
Apr 18, 2016 11.22 11.64 11.22 11.64 5,311 +0.43(+3.88%)
Apr 15, 2016 11.56 11.56 11.21 11.21 1,962 +0.14(+1.26%)
Apr 13, 2016 11.07 11.07 11.07 38 +0.27(+2.50%)
Apr 12, 2016 10.79 10.82 10.76 10.80 3,646 -0.07(-0.64%)
Apr 11, 2016 10.69 11.00 10.69 10.87 17,971 +0.11(+1.02%)
Apr 08, 2016 10.90 10.95 10.76 10.76 36,762 -0.08(-0.74%)
Apr 07, 2016 10.75 11.12 10.75 10.84 196,717 +0.16(+1.50%)
Apr 06, 2016 10.91 10.91 10.68 10.68 35,677 -0.08(-0.74%)
Apr 05, 2016 10.71 10.76 10.68 10.76 12,640 +0.04(+0.37%)
Apr 04, 2016 10.68 10.72 10.68 10.72 1,878 -0.38(-3.42%)
Apr 01, 2016 10.90 11.10 10.81 11.10 60,656 -0.02(-0.18%)
Mar 31, 2016 10.82 11.12 10.90 11.12 59,913 +0.49(+4.61%)
Mar 30, 2016 10.75 10.75 10.63 10.63 95,187 +0.17(+1.63%)
Mar 29, 2016 10.62 10.62 10.46 10.46 868 -0.10(-0.92%)
Mar 28, 2016 10.38 10.56 10.38 10.56 631 +0.18(+1.71%)
Mar 24, 2016 10.38 10.38 10.38 0 -0.07(-0.67%)
Mar 23, 2016 10.44 10.49 10.44 10.45 2,247 -0.07(-0.67%)
Mar 22, 2016 10.47 10.77 10.47 10.52 24,123 +0.00(+0.00%)
Mar 21, 2016 10.52 10.52 10.52 10.52 125 -0.09(-0.85%)
Mar 18, 2016 10.61 10.65 10.61 10.61 1,930 +0.02(+0.19%)
Mar 17, 2016 10.59 10.63 10.59 10.59 900 -0.31(-2.84%)
Mar 16, 2016 11.05 11.05 10.83 10.90 1,676 +0.16(+1.49%)
Mar 15, 2016 10.81 10.96 10.74 10.74 4,318 -0.13(-1.24%)
Mar 11, 2016 10.88 10.88 10.88 0 +0.29(+2.69%)
Mar 10, 2016 10.59 10.59 10.59 10.59 290 -0.05(-0.52%)
Mar 09, 2016 10.60 10.64 10.60 10.64 623 -0.41(-3.67%)
Mar 08, 2016 10.73 11.05 10.55 11.05 5,774 +0.49(+4.64%)
Mar 07, 2016 10.60 10.60 10.56 10.56 2,143 -0.13(-1.22%)
Mar 04, 2016 10.70 10.95 10.69 10.69 6,291 -0.01(-0.09%)
Mar 03, 2016 10.70 10.70 10.70 10.70 784 +0.10(+0.94%)
Mar 02, 2016 10.60 10.64 10.60 10.60 11,152 -0.06(-0.56%)
Mar 01, 2016 11.02 11.02 10.66 10.66 2,668 +0.40(+3.90%)
Feb 29, 2016 10.26 10.26 10.26 10.26 402 -0.30(-2.84%)
Feb 26, 2016 10.56 10.56 10.56 10.56 4,283 -0.25(-2.31%)
Feb 24, 2016 10.81 10.81 10.81 0 -0.06(-0.55%)
Feb 23, 2016 10.56 11.20 10.56 10.87 2,879 +0.17(+1.59%)
Feb 22, 2016 10.70 10.90 10.70 10.70 7,269 +0.21(+2.00%)
Feb 19, 2016 10.72 10.72 10.49 10.49 5,300 +0.00(+0.00%)
Feb 18, 2016 10.72 10.72 10.49 10.49 2,245 +0.05(+0.48%)
Feb 17, 2016 10.38 10.65 10.38 10.44 1,586 +0.08(+0.77%)
Feb 16, 2016 10.65 10.65 10.36 10.36 2,029 -0.05(-0.48%)
Feb 12, 2016 10.41 10.41 10.41 0 +0.31(+3.07%)
Feb 11, 2016 10.26 10.41 10.06 10.10 8,483 -0.07(-0.69%)
Feb 10, 2016 10.23 10.44 10.17 10.17 3,246 -0.14(-1.36%)
Feb 09, 2016 10.35 10.35 10.31 10.31 3,193 -0.49(-4.54%)
Feb 08, 2016 10.43 10.80 10.19 10.80 4,030 +0.24(+2.27%)
Feb 05, 2016 10.63 11.01 10.56 10.56 2,719 +0.04(+0.38%)
Feb 04, 2016 10.74 10.74 10.52 10.52 3,186 -0.27(-2.50%)
Feb 03, 2016 10.79 10.79 10.79 10.79 600 +0.05(+0.51%)
Feb 02, 2016 10.60 10.73 10.60 10.73 629 +0.00(+0.05%)
Feb 01, 2016 10.73 10.73 10.73 10.73 1,684 -0.13(-1.20%)
Jan 29, 2016 10.86 10.86 10.86 10.86 2,858 +0.14(+1.31%)
Jan 28, 2016 10.65 10.82 10.65 10.72 5,703 +0.13(+1.23%)
Jan 27, 2016 10.85 10.85 10.54 10.59 3,173 +0.16(+1.53%)
Jan 26, 2016 10.61 10.61 10.41 10.43 36,170 -0.11(-1.04%)
Jan 25, 2016 10.54 10.54 10.50 10.54 2,072 +0.05(+0.48%)
Jan 22, 2016 10.46 10.66 10.46 10.49 8,011 +0.05(+0.48%)
Jan 21, 2016 10.69 10.69 10.44 10.44 3,705 +0.05(+0.48%)
Jan 19, 2016 10.39 10.39 10.39 80 +0.37(+3.69%)
Jan 15, 2016 10.02 10.02 10.02 0 -0.28(-2.72%)
Jan 14, 2016 10.25 10.45 10.25 10.30 4,501 +0.05(+0.49%)
Jan 13, 2016 10.75 10.75 10.25 10.25 22,644 +0.25(+2.50%)
Jan 12, 2016 10.07 10.29 10.00 10.00 2,065 -0.57(-5.39%)
Jan 11, 2016 10.14 10.57 10.10 10.57 6,651 +0.47(+4.65%)
Jan 08, 2016 10.38 10.38 10.10 10.10 19,889 -0.01(-0.10%)
Jan 07, 2016 10.20 10.20 9.760 10.11 3,392 -0.17(-1.65%)
Jan 06, 2016 10.32 10.33 10.28 10.28 5,381 -0.06(-0.58%)
Jan 05, 2016 10.34 10.34 10.34 10.34 4,011 -0.55(-5.05%)
Jan 04, 2016 11.00 11.00 10.85 10.89 2,939 -0.16(-1.45%)
Dec 31, 2015 11.05 11.05 11.05 0 +0.00(+0.00%)
Dec 30, 2015 11.09 11.09 11.05 11.05 5,099 +0.00(+0.00%)
Dec 29, 2015 11.05 11.11 11.05 11.05 1,448 -0.04(-0.36%)
Dec 28, 2015 11.09 11.09 11.09 11.09 1,146 -0.09(-0.81%)
Dec 24, 2015 11.18 11.18 11.18 0 -0.05(-0.45%)
Dec 23, 2015 11.19 11.23 11.15 11.23 2,665 +0.01(+0.09%)
Dec 22, 2015 11.29 11.35 11.22 11.22 2,470 +0.17(+1.54%)
Dec 21, 2015 11.43 11.43 11.05 11.05 2,901 -0.15(-1.34%)
Dec 18, 2015 11.20 11.20 11.20 11.20 773 -0.13(-1.15%)
Dec 17, 2015 11.25 11.33 11.00 11.33 4,491 -0.17(-1.48%)
Dec 16, 2015 11.50 11.50 11.50 11.50 4,370 +0.28(+2.50%)
Dec 15, 2015 11.22 11.22 11.22 11.22 233 -0.01(-0.09%)
Dec 14, 2015 11.26 11.26 11.20 11.23 1,307 -0.11(-0.97%)
Dec 10, 2015 11.34 11.34 11.34 0 +0.05(+0.44%)
Dec 09, 2015 11.39 11.39 11.29 11.29 320 +0.03(+0.27%)
Dec 08, 2015 11.26 11.26 11.26 11.26 861 -0.19(-1.66%)
Dec 07, 2015 11.80 11.80 11.45 11.45 775 +0.18(+1.60%)
Dec 03, 2015 11.27 11.27 11.27 0 +0.01(+0.09%)
Nov 30, 2015 11.26 11.26 11.26 0 -0.23(-2.00%)
Nov 25, 2015 11.49 11.49 11.49 0 -0.01(-0.09%)
Nov 23, 2015 11.50 11.50 11.50 0 +0.09(+0.79%)
Nov 20, 2015 11.41 11.41 11.41 11.41 514 -0.39(-3.31%)
Nov 19, 2015 11.80 11.80 11.80 11.80 1,326 +0.63(+5.64%)
Nov 16, 2015 11.17 11.17 11.17 0 -0.49(-4.20%)
Nov 13, 2015 11.66 11.66 11.66 11.66 100 -0.04(-0.34%)
Nov 10, 2015 11.70 11.70 11.70 0 -0.12(-1.02%)
Nov 05, 2015 11.82 11.82 11.82 0 +0.16(+1.37%)
Nov 02, 2015 11.66 11.66 11.66 0 -0.02(-0.17%)
Oct 28, 2015 11.68 11.68 11.68 0 -0.26(-2.18%)
Oct 26, 2015 11.94 11.94 11.94 0 -0.06(-0.50%)
Oct 23, 2015 11.80 12.11 11.80 12.00 42,601 -0.40(-3.23%)
Oct 21, 2015 12.40 12.40 12.40 0 +0.33(+2.73%)
Oct 20, 2015 12.07 12.07 12.07 12.07 1,476 +0.41(+3.52%)
Sep 30, 2015 11.66 11.66 11.66 0 -0.04(-0.34%)
Sep 24, 2015 11.70 11.70 11.70 0 -0.13(-1.10%)
Sep 21, 2015 11.83 11.83 11.83 0 -0.17(-1.42%)
Sep 17, 2015 12.00 12.00 12.00 0 +0.30(+2.56%)
Sep 16, 2015 11.70 11.70 11.70 11.70 500 +0.34(+2.99%)
Sep 04, 2015 11.36 11.36 11.36 0 -0.33(-2.82%)
Sep 03, 2015 11.69 11.69 11.69 11.69 802 +0.02(+0.17%)
Sep 01, 2015 11.67 11.67 11.67 0 -0.32(-2.67%)
Aug 31, 2015 11.99 11.99 11.99 11.99 470 -0.01(-0.08%)
Aug 27, 2015 12.00 12.00 12.00 0 +0.56(+4.90%)
Aug 26, 2015 11.19 11.44 11.19 11.44 290 -0.38(-3.21%)
Aug 25, 2015 11.81 11.82 11.81 11.82 290 +0.29(+2.52%)
Aug 24, 2015 12.31 12.31 11.53 11.53 52,865 -1.03(-8.20%)
Aug 21, 2015 12.56 12.56 12.56 12.56 793 +0.02(+0.16%)
Aug 19, 2015 12.54 12.54 12.54 0 -0.28(-2.18%)
Aug 18, 2015 12.85 12.85 12.82 12.82 1,300 +0.22(+1.75%)
Aug 14, 2015 12.60 12.60 12.60 0 -0.13(-1.02%)
Aug 12, 2015 12.73 12.73 12.73 0 -0.37(-2.79%)
Aug 11, 2015 13.10 13.10 13.10 13.10 235 +0.33(+2.55%)
Aug 07, 2015 12.77 12.77 12.77 0 +0.20(+1.59%)
Jul 29, 2015 12.57 12.57 12.57 0 +0.46(+3.80%)
Jul 28, 2015 12.11 12.11 12.11 12.11 1,000 -0.57(-4.50%)
Jul 24, 2015 12.68 12.68 12.68 78 -0.06(-0.47%)
Jul 23, 2015 13.24 13.24 12.74 12.74 736 -0.20(-1.55%)
Jul 21, 2015 12.94 12.94 12.94 0 +0.39(+3.11%)
Jul 17, 2015 12.55 12.55 12.55 0 -0.24(-1.88%)
Jul 15, 2015 12.79 12.79 12.79 0 +0.62(+5.09%)
Jul 14, 2015 12.17 12.17 12.17 12.17 956 +0.39(+3.31%)
Jul 09, 2015 11.78 11.78 11.78 0 +0.28(+2.43%)
Jul 08, 2015 11.58 11.63 11.50 11.50 9,225 -0.84(-6.81%)
Jul 06, 2015 12.34 12.34 12.34 0 -0.33(-2.60%)
Jul 02, 2015 12.67 12.67 12.67 0 +0.24(+1.93%)
Jul 01, 2015 12.43 12.43 12.43 12.43 812 -0.66(-5.04%)
Jun 25, 2015 13.09 13.09 13.09 0 +0.19(+1.47%)
Jun 24, 2015 12.90 12.90 12.90 12.90 270 -0.38(-2.86%)
Jun 23, 2015 13.28 13.28 13.28 13.28 549 +0.28(+2.15%)
Jun 22, 2015 13.00 13.00 13.00 13.00 2,000 +0.38(+3.01%)
Jun 19, 2015 12.62 12.62 12.62 12.62 477 +0.03(+0.24%)
Jun 16, 2015 12.59 12.59 12.59 0 -0.31(-2.40%)
Jun 11, 2015 12.90 12.90 12.90 0 +0.52(+4.20%)
Jun 10, 2015 12.38 12.38 12.38 12.38 100 -0.20(-1.59%)
Jun 09, 2015 12.30 12.58 12.30 12.58 1,742 -0.27(-2.10%)
Jun 01, 2015 12.85 12.85 12.85 0 -0.68(-5.03%)
May 28, 2015 13.53 13.53 13.53 0 -0.47(-3.36%)
May 27, 2015 14.00 14.00 14.00 14.00 3,600 +0.65(+4.87%)
May 22, 2015 13.35 13.35 13.35 0 +0.20(+1.50%)
May 21, 2015 13.15 13.15 13.15 13.15 1,489 +0.30(+2.35%)
May 20, 2015 13.26 13.26 12.85 12.85 936 -0.90(-6.55%)
May 14, 2015 13.75 13.75 13.75 0 -0.25(-1.79%)
May 07, 2015 14.00 14.00 14.00 0 +0.01(+0.07%)
May 04, 2015 13.99 13.99 13.99 0 -0.17(-1.24%)
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.