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, 2018 9.660 9.660 9.660 0 +0.21(+2.22%)
Apr 27, 2018 9.350 9.450 9.350 9.450 1,700 +0.33(+3.62%)
Apr 25, 2018 9.120 9.120 9.120 0 -0.20(-2.15%)
Apr 24, 2018 9.320 9.320 9.320 9.320 5,000 +0.20(+2.19%)
Apr 23, 2018 9.120 9.120 9.120 9.120 200 -0.16(-1.72%)
Apr 10, 2018 9.280 9.280 9.280 0 +0.43(+4.86%)
Apr 06, 2018 8.850 8.850 8.850 0 -0.07(-0.78%)
Apr 05, 2018 8.960 8.960 8.920 8.920 3,000 +0.07(+0.79%)
Apr 04, 2018 8.850 8.850 8.850 8.850 788 -0.25(-2.75%)
Mar 28, 2018 9.100 9.100 9.100 0 -0.05(-0.55%)
Mar 27, 2018 9.150 9.150 9.150 9.150 100 +0.12(+1.33%)
Mar 21, 2018 9.030 9.030 9.030 0 -0.04(-0.44%)
Mar 14, 2018 9.070 9.070 9.070 5,706 -0.11(-1.20%)
Mar 09, 2018 9.180 9.180 9.180 0 +0.11(+1.21%)
Mar 08, 2018 9.090 9.200 9.020 9.070 6,600 -0.11(-1.20%)
Mar 07, 2018 9.180 9.180 9.180 9.180 3,500 +0.25(+2.80%)
Mar 06, 2018 8.930 8.930 8.930 8.930 4,329 -0.14(-1.54%)
Mar 05, 2018 9.000 9.070 9.000 9.070 1,943 +0.07(+0.78%)
Mar 02, 2018 9.000 9.000 9.000 9.000 200 -0.29(-3.12%)
Feb 27, 2018 9.290 9.290 9.290 897 -0.21(-2.21%)
Feb 21, 2018 9.500 9.500 9.500 0 +0.10(+1.06%)
Feb 15, 2018 9.400 9.400 9.400 0 -0.21(-2.19%)
Feb 14, 2018 9.440 9.610 9.310 9.610 1,000 +0.25(+2.67%)
Feb 13, 2018 9.490 9.490 9.360 9.360 1,102 -0.11(-1.16%)
Feb 12, 2018 9.500 9.550 9.470 9.470 1,928 -0.21(-2.17%)
Feb 07, 2018 9.680 9.680 9.680 0 -0.40(-3.95%)
Feb 06, 2018 10.08 10.08 10.08 10.08 60,000 -0.31(-3.01%)
Feb 01, 2018 10.39 10.39 10.39 0 -0.26(-2.42%)
Jan 31, 2018 10.46 10.65 10.46 10.65 1,406 +0.04(+0.35%)
Jan 30, 2018 10.61 10.65 10.61 10.61 5,011 +0.08(+0.76%)
Jan 29, 2018 10.38 10.53 10.38 10.53 3,378 +0.10(+0.96%)
Jan 26, 2018 10.55 10.55 10.43 10.43 31,546 -0.31(-2.89%)
Jan 25, 2018 10.74 10.74 10.74 10.74 233 +0.26(+2.48%)
Jan 24, 2018 10.50 10.60 10.48 10.48 11,971 +0.19(+1.85%)
Jan 23, 2018 10.44 10.44 10.29 10.29 891 -0.11(-1.10%)
Jan 22, 2018 10.40 10.40 10.40 10.40 2,791 +0.05(+0.53%)
Jan 16, 2018 10.35 10.35 10.35 0 +0.51(+5.18%)
Jan 12, 2018 9.840 9.840 9.840 0 -0.01(-0.10%)
Jan 09, 2018 9.850 9.850 9.850 0 -0.17(-1.65%)
Jan 03, 2018 10.02 10.02 10.02 0 +0.02(+0.15%)
Dec 29, 2017 10.00 10.00 10.00 0 +0.09(+0.91%)
Dec 28, 2017 9.870 9.910 9.870 9.910 51,008 +0.08(+0.81%)
Dec 22, 2017 9.830 9.830 9.830 10 +0.02(+0.20%)
Dec 21, 2017 9.810 9.810 9.810 9.810 500 +0.02(+0.20%)
Dec 20, 2017 9.930 9.930 9.790 9.790 2,521 +0.02(+0.18%)
Dec 19, 2017 9.772 9.772 9.772 9.772 2,020 +0.05(+0.56%)
Dec 18, 2017 9.718 9.718 9.718 9.718 1,879 -0.02(-0.23%)
Dec 15, 2017 9.820 9.820 9.740 9.740 570 -0.11(-1.12%)
Dec 14, 2017 9.720 9.850 9.720 9.850 1,240 +0.07(+0.77%)
Dec 12, 2017 9.775 9.775 9.775 0 +0.03(+0.31%)
Dec 11, 2017 9.669 9.745 9.669 9.745 7,113 +0.10(+1.09%)
Dec 08, 2017 9.680 9.760 9.640 9.640 1,945 -0.06(-0.62%)
Dec 07, 2017 9.740 9.740 9.700 9.700 5,657 -0.27(-2.71%)
Dec 04, 2017 9.970 9.970 9.970 0 +0.22(+2.26%)
Dec 01, 2017 9.750 9.750 9.750 9.750 4,482 -0.33(-3.27%)
Nov 30, 2017 10.08 10.08 10.08 10.08 644 -0.02(-0.20%)
Nov 28, 2017 10.10 10.10 10.10 0 -0.24(-2.32%)
Nov 27, 2017 10.28 10.34 10.28 10.34 330 +0.04(+0.39%)
Nov 24, 2017 10.06 10.30 10.06 10.30 2,715 +0.31(+3.10%)
Nov 22, 2017 9.990 9.990 9.990 9.990 451 -0.01(-0.10%)
Nov 17, 2017 10.00 10.00 10.00 0 -0.05(-0.50%)
Nov 16, 2017 10.10 10.10 10.05 10.05 2,805 +0.00(+0.00%)
Nov 15, 2017 10.05 10.05 10.05 10.05 3,000 +0.00(+0.00%)
Nov 14, 2017 10.10 10.10 10.05 10.05 4,006 +0.02(+0.20%)
Nov 09, 2017 10.03 10.03 10.03 0 -0.03(-0.30%)
Nov 07, 2017 10.06 10.06 10.06 0 -0.21(-2.04%)
Nov 06, 2017 10.27 10.27 10.27 10.27 500 +0.24(+2.39%)
Nov 01, 2017 10.03 10.03 10.03 0 +0.13(+1.31%)
Oct 31, 2017 9.900 9.900 9.900 9.900 2,320 -0.10(-1.00%)
Oct 27, 2017 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 25, 2017 10.00 10.00 10.00 0 -0.10(-0.99%)
Oct 24, 2017 10.10 10.10 10.10 10.10 29,130 -0.11(-1.06%)
Oct 20, 2017 10.21 10.21 10.21 0 -0.03(-0.31%)
Oct 18, 2017 10.24 10.24 10.24 97 +0.16(+1.59%)
Oct 17, 2017 10.19 10.24 10.08 10.08 1,800 +0.07(+0.70%)
Oct 13, 2017 10.01 10.01 10.01 0 -0.23(-2.25%)
Oct 12, 2017 10.24 10.24 10.24 10.24 2,133 -0.00(-0.00%)
Oct 06, 2017 10.24 10.24 10.24 0 +0.22(+2.20%)
Oct 05, 2017 10.02 10.02 10.02 10.02 732 -0.23(-2.24%)
Sep 28, 2017 10.25 10.25 10.25 0 +0.00(+0.00%)
Sep 25, 2017 10.25 10.25 10.25 1,000 +0.06(+0.59%)
Sep 22, 2017 10.20 10.20 10.19 10.19 2,100 -0.19(-1.83%)
Sep 13, 2017 10.38 10.38 10.38 0 -0.33(-3.08%)
Sep 12, 2017 10.71 10.71 10.71 10.71 1,000 +0.22(+2.10%)
Sep 11, 2017 10.49 10.49 10.49 10.49 4,590 +0.05(+0.48%)
Sep 01, 2017 10.44 10.44 10.44 0 -0.05(-0.48%)
Aug 31, 2017 10.49 10.49 10.49 10.49 400 -0.73(-6.51%)
Aug 30, 2017 11.25 11.25 11.22 11.22 286 -0.22(-1.92%)
Aug 28, 2017 11.44 11.44 11.44 1 +0.40(+3.62%)
Aug 22, 2017 11.04 11.04 11.04 0 +0.09(+0.82%)
Aug 17, 2017 10.95 10.95 10.95 50 -0.11(-0.99%)
Aug 16, 2017 11.16 11.16 11.06 11.06 3,334 -0.25(-2.21%)
Aug 11, 2017 11.31 11.31 11.31 0 +0.32(+2.91%)
Aug 10, 2017 10.99 10.99 10.99 10.99 647 +0.51(+4.83%)
Aug 01, 2017 10.48 10.48 10.48 0 -0.34(-3.11%)
Jul 27, 2017 10.82 10.82 10.82 0 -0.03(-0.28%)
Jul 26, 2017 10.85 10.85 10.85 10.85 110 -0.05(-0.46%)
Jul 24, 2017 10.90 10.90 10.90 0 +0.30(+2.83%)
Jul 20, 2017 10.60 10.60 10.60 30 +0.11(+1.03%)
Jul 17, 2017 10.49 10.49 10.49 0 +0.29(+2.86%)
Jul 10, 2017 10.20 10.20 10.20 0 -0.03(-0.29%)
Jul 07, 2017 10.30 10.30 10.23 10.23 1,000 -0.11(-1.06%)
Jul 06, 2017 10.34 10.34 10.34 10.34 100 -0.20(-1.90%)
Jul 05, 2017 10.54 10.54 10.54 10.54 200 -0.11(-1.03%)
Jul 03, 2017 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Jun 30, 2017 10.65 10.65 10.65 0 +0.20(+1.91%)
Jun 29, 2017 10.63 10.63 10.45 10.45 4,130 -0.07(-0.67%)
Jun 28, 2017 10.52 10.52 10.52 10.52 449 -0.01(-0.09%)
Jun 26, 2017 10.53 10.53 10.53 0 -0.11(-1.03%)
Jun 21, 2017 10.64 10.64 10.64 0 -0.14(-1.34%)
Jun 20, 2017 10.79 10.79 10.79 10.79 195 +0.15(+1.46%)
Jun 09, 2017 10.63 10.63 10.63 0 -0.17(-1.57%)
Jun 07, 2017 10.80 10.80 10.80 0 -0.02(-0.18%)
Jun 06, 2017 10.90 10.90 10.82 10.82 325 -0.01(-0.09%)
Jun 05, 2017 10.78 10.83 10.78 10.83 3,422 -0.10(-0.91%)
Jun 02, 2017 10.96 10.96 10.93 10.93 2,231 -0.08(-0.73%)
Jun 01, 2017 11.01 11.01 11.01 11.01 529 -0.02(-0.14%)
May 31, 2017 11.11 11.11 11.03 11.03 6,432 -0.05(-0.50%)
May 30, 2017 11.08 11.08 11.08 11.08 175 +0.12(+1.09%)
May 26, 2017 11.08 11.08 10.96 10.96 21,907 -0.04(-0.36%)
May 25, 2017 11.15 11.15 11.00 11.00 4,359 -0.02(-0.14%)
May 24, 2017 11.02 11.02 11.02 11.02 170 -0.00(-0.05%)
May 23, 2017 11.10 11.10 10.98 11.02 1,623 +0.00(+0.00%)
May 19, 2017 11.02 11.02 11.02 30 +0.22(+2.04%)
May 18, 2017 10.92 10.92 10.80 10.80 560 -0.21(-1.95%)
May 17, 2017 11.02 11.02 11.02 11.02 176 +0.05(+0.50%)
May 16, 2017 10.92 10.96 10.92 10.96 674 -0.02(-0.15%)
May 15, 2017 10.92 10.98 10.92 10.98 50,648 +0.18(+1.63%)
May 12, 2017 10.76 10.80 10.76 10.80 2,106 -0.14(-1.28%)
May 11, 2017 10.85 10.94 10.81 10.94 4,383 +0.11(+1.02%)
May 10, 2017 10.90 10.90 10.83 10.83 859 +0.15(+1.40%)
May 05, 2017 10.68 10.68 10.68 0 +0.14(+1.33%)
May 04, 2017 10.67 10.67 10.54 10.54 231 -0.12(-1.08%)
May 03, 2017 10.57 10.65 10.52 10.65 1,702 +0.13(+1.28%)
May 02, 2017 10.71 10.71 10.52 10.52 1,766 -0.02(-0.19%)
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.