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, 2019 9.410 9.410 9.410 9.410 1,568 -0.28(-2.89%)
Apr 29, 2019 9.434 9.434 9.690 188 +0.26(+2.71%)
Apr 26, 2019 9.434 9.434 9.434 9.434 1,000 -0.26(-2.64%)
Apr 25, 2019 9.690 9.690 9.690 112 +0.00(+0.00%)
Apr 24, 2019 9.690 9.690 9.690 6 +0.00(+0.00%)
Apr 23, 2019 9.690 9.690 9.690 9.690 618 -0.15(-1.52%)
Apr 22, 2019 9.690 9.840 9.690 9.840 250 +0.10(+1.03%)
Apr 18, 2019 9.740 9.740 9.740 9.740 500 -0.03(-0.31%)
Apr 17, 2019 9.602 9.770 9.602 9.770 766 +0.09(+0.93%)
Apr 16, 2019 9.716 9.716 9.680 9.680 452 -0.03(-0.28%)
Apr 15, 2019 9.680 9.707 9.620 9.707 9,222 -0.20(-2.04%)
Apr 12, 2019 9.960 9.960 9.910 9.910 1,800 +0.02(+0.15%)
Apr 11, 2019 9.895 9.895 9.895 0 +0.00(+0.00%)
Apr 10, 2019 9.895 9.895 9.895 9.895 984 -0.05(-0.48%)
Apr 09, 2019 9.943 9.943 9.943 305 -0.19(-1.91%)
Apr 08, 2019 10.02 10.02 10.14 2,094 +0.12(+1.16%)
Apr 05, 2019 9.970 10.02 9.970 10.02 1,100 -0.29(-2.81%)
Apr 04, 2019 10.31 10.31 10.31 0 +0.00(+0.00%)
Apr 03, 2019 10.31 10.31 10.31 10.31 1,494 +0.29(+2.89%)
Apr 02, 2019 10.00 10.02 10.00 10.02 1,079 +0.02(+0.20%)
Apr 01, 2019 10.00 10.00 10.00 10.00 220 -0.02(-0.16%)
Mar 29, 2019 10.02 10.02 10.02 10.02 1,000 -0.06(-0.63%)
Mar 28, 2019 10.08 10.08 10.08 10.08 1,463 -0.41(-3.91%)
Mar 26, 2019 10.49 10.49 10.49 0 +0.27(+2.64%)
Mar 25, 2019 10.48 10.58 10.22 10.22 1,317 -0.52(-4.84%)
Mar 22, 2019 10.74 10.74 10.74 0 +0.00(+0.00%)
Mar 21, 2019 10.74 10.74 10.74 10.74 555 -0.19(-1.74%)
Mar 20, 2019 10.93 10.93 10.93 10.93 52 +0.00(+0.00%)
Mar 19, 2019 10.93 10.93 10.93 10.93 813 +0.18(+1.67%)
Mar 18, 2019 10.75 10.75 10.75 0 +0.00(+0.00%)
Mar 15, 2019 10.90 10.90 10.75 10.75 7,100 -0.10(-0.92%)
Mar 14, 2019 10.86 10.86 10.85 10.85 1,241 +0.22(+2.07%)
Mar 13, 2019 10.63 10.63 10.63 150 +0.00(+0.00%)
Mar 12, 2019 10.74 10.74 10.58 10.63 1,225 +0.21(+2.03%)
Mar 11, 2019 10.42 10.42 10.42 439 +0.30(+3.01%)
Mar 07, 2019 10.11 10.11 10.11 0 -0.28(-2.66%)
Mar 06, 2019 10.39 10.39 10.39 10.39 317 +0.00(+0.00%)
Mar 05, 2019 10.39 10.39 10.39 0 +0.00(+0.00%)
Mar 04, 2019 10.39 10.39 10.39 10.39 156 -0.15(-1.42%)
Mar 01, 2019 10.58 10.58 10.54 10.54 13,800 -0.13(-1.19%)
Feb 28, 2019 10.67 10.67 10.67 153 +0.00(+0.00%)
Feb 27, 2019 10.78 10.78 10.67 106 -0.11(-1.05%)
Feb 26, 2019 10.78 10.78 10.78 10.78 722 +0.14(+1.32%)
Feb 25, 2019 10.64 10.64 10.64 110 +0.00(+0.00%)
Feb 22, 2019 10.70 10.82 10.64 10.64 1,900 +0.19(+1.82%)
Feb 20, 2019 10.45 10.45 10.45 0 -0.28(-2.58%)
Feb 19, 2019 10.73 10.73 10.73 38 +0.00(+0.00%)
Feb 15, 2019 10.73 10.73 10.73 0 +0.24(+2.25%)
Feb 14, 2019 10.49 10.49 10.49 0 +0.00(+0.00%)
Feb 13, 2019 10.79 10.80 10.44 10.49 1,329 +0.01(+0.05%)
Feb 12, 2019 10.48 10.48 10.48 121 +0.00(+0.00%)
Feb 11, 2019 10.48 10.48 10.48 0 -0.05(-0.43%)
Feb 08, 2019 10.53 10.53 10.53 0 -0.35(-3.22%)
Feb 06, 2019 10.88 10.88 10.88 0 +0.00(+0.00%)
Feb 05, 2019 10.88 10.88 10.88 10.88 100 +0.05(+0.42%)
Feb 04, 2019 10.83 10.83 10.83 10.83 433 +0.10(+0.97%)
Feb 01, 2019 10.73 10.73 10.73 1,124 +0.27(+2.59%)
Jan 30, 2019 10.46 10.46 10.46 0 +0.00(+0.00%)
Jan 29, 2019 10.46 10.46 10.46 10.46 787 +0.01(+0.12%)
Jan 28, 2019 10.45 10.45 10.45 121 -0.00(-0.00%)
Jan 25, 2019 10.45 10.45 10.45 0 +0.08(+0.79%)
Jan 24, 2019 10.37 10.37 10.37 0 +0.00(+0.00%)
Jan 23, 2019 10.37 10.37 10.37 10.37 418 +0.23(+2.27%)
Jan 22, 2019 10.42 10.42 10.05 10.13 5,170 -0.17(-1.63%)
Jan 18, 2019 10.30 10.30 10.30 0 +0.07(+0.71%)
Jan 17, 2019 10.23 10.23 10.23 0 +0.00(+0.00%)
Jan 16, 2019 10.23 10.23 10.23 10.23 309 +0.03(+0.30%)
Jan 15, 2019 10.20 10.20 10.20 0 +0.15(+1.49%)
Jan 14, 2019 10.05 10.05 10.05 0 +0.00(+0.00%)
Jan 11, 2019 10.05 10.05 10.05 10.05 600 -0.33(-3.18%)
Jan 10, 2019 10.37 10.38 10.37 10.38 1,278 +0.00(+0.00%)
Jan 09, 2019 10.05 10.38 10.05 10.38 785 +0.41(+4.07%)
Jan 08, 2019 9.974 9.974 9.974 0 +0.34(+3.57%)
Jan 07, 2019 9.630 9.630 9.630 0 +0.00(+0.00%)
Jan 04, 2019 9.630 9.630 9.630 9.630 200 +0.22(+2.32%)
Jan 03, 2019 9.412 9.412 9.412 9.412 445 -0.10(-1.03%)
Jan 02, 2019 9.510 9.510 9.510 9.510 200 +0.04(+0.42%)
Dec 31, 2018 9.420 9.470 9.420 9.470 2,700 -0.22(-2.27%)
Dec 28, 2018 9.690 9.690 9.690 9.690 400 +0.26(+2.72%)
Dec 27, 2018 9.472 9.472 9.433 4,873 +0.05(+0.57%)
Dec 21, 2018 9.380 9.380 9.380 0 -0.08(-0.85%)
Dec 20, 2018 9.460 9.460 9.460 0 +0.00(+0.00%)
Dec 18, 2018 9.460 9.460 9.460 0 -0.10(-1.03%)
Dec 17, 2018 9.559 9.559 9.559 0 -0.21(-2.16%)
Dec 14, 2018 9.770 9.770 9.770 0 +0.00(+0.00%)
Dec 13, 2018 9.720 9.770 9.720 9.770 2,223 -0.04(-0.45%)
Dec 12, 2018 9.814 9.814 9.814 0 +0.19(+2.02%)
Dec 11, 2018 9.620 9.620 9.620 0 +0.00(+0.00%)
Dec 10, 2018 9.620 9.620 9.620 9.620 533 +0.15(+1.58%)
Dec 07, 2018 9.470 9.470 9.470 0 +0.00(+0.00%)
Dec 06, 2018 9.400 9.470 9.400 9.470 8,442 +0.00(+0.00%)
Dec 04, 2018 9.542 9.542 9.470 9.470 2,500 -0.59(-5.84%)
Dec 03, 2018 9.790 9.790 10.06 439 +0.27(+2.73%)
Nov 30, 2018 9.790 9.790 9.790 9.790 1,000 -0.20(-1.98%)
Nov 29, 2018 9.988 9.988 9.988 0 +0.19(+1.96%)
Nov 28, 2018 9.796 9.796 9.796 0 -0.11(-1.15%)
Nov 26, 2018 9.910 9.910 9.910 0 +0.00(+0.00%)
Nov 23, 2018 9.910 9.910 9.910 9.910 40,300 +0.45(+4.76%)
Nov 21, 2018 9.460 9.460 9.460 0 +0.00(+0.00%)
Nov 20, 2018 9.460 9.460 9.460 9.460 371 -0.55(-5.49%)
Nov 19, 2018 9.620 10.01 9.620 10.01 1,276 +0.34(+3.50%)
Nov 16, 2018 9.450 9.450 9.671 827 +0.22(+2.34%)
Nov 15, 2018 9.450 9.450 9.450 9.450 500 -0.28(-2.88%)
Nov 14, 2018 9.730 9.730 9.730 9.730 1,000 +0.04(+0.41%)
Nov 13, 2018 9.690 9.690 9.690 9.690 100 +0.32(+3.42%)
Nov 12, 2018 9.370 9.370 9.370 0 -0.14(-1.43%)
Nov 09, 2018 9.506 9.506 9.506 0 +0.00(+0.00%)
Nov 08, 2018 9.506 9.506 9.506 0 +0.00(+0.00%)
Nov 05, 2018 9.506 9.506 9.506 0 +0.00(+0.00%)
Nov 02, 2018 9.506 9.506 9.506 10 +0.00(+0.00%)
Nov 01, 2018 9.120 9.120 9.506 380 +0.39(+4.23%)
Oct 31, 2018 9.325 9.325 9.120 9.120 665 +0.03(+0.36%)
Oct 30, 2018 8.990 8.990 9.087 11,047 +0.10(+1.08%)
Oct 29, 2018 8.990 8.990 8.990 8.990 813 -0.08(-0.88%)
Oct 26, 2018 9.070 9.070 9.070 9.070 500 -0.28(-2.99%)
Oct 25, 2018 9.317 9.350 9.317 9.350 2,410 -0.10(-1.06%)
Oct 24, 2018 9.450 9.450 9.450 9.450 1,171 -0.30(-3.08%)
Oct 23, 2018 9.750 9.750 9.750 0 +0.00(+0.00%)
Oct 19, 2018 9.750 9.750 9.750 0 +0.00(+0.00%)
Oct 18, 2018 9.750 9.750 9.750 0 +0.00(+0.00%)
Oct 17, 2018 9.790 9.855 9.750 9.750 3,600 +0.10(+1.04%)
Oct 16, 2018 9.650 9.650 9.650 0 +0.00(+0.00%)
Oct 15, 2018 9.650 9.650 9.650 9.650 519 -0.46(-4.55%)
Oct 12, 2018 10.11 10.11 9.872 10.11 50,500 +0.24(+2.45%)
Oct 11, 2018 10.13 10.13 9.868 25,157 -0.20(-1.97%)
Oct 10, 2018 10.07 10.07 10.07 0 +0.09(+0.89%)
Oct 08, 2018 9.977 9.977 9.977 0 +0.26(+2.62%)
Oct 05, 2018 9.722 9.722 9.722 0 +0.17(+1.80%)
Oct 03, 2018 9.550 9.550 9.550 0 -0.43(-4.31%)
Oct 02, 2018 9.980 9.980 9.980 0 +0.00(+0.00%)
Oct 01, 2018 9.977 9.980 9.977 9.980 600 +0.41(+4.28%)
Sep 24, 2018 9.570 9.570 9.570 0 -0.10(-1.03%)
Sep 20, 2018 9.670 9.670 9.670 0 +0.16(+1.68%)
Sep 17, 2018 9.510 9.510 9.510 0 -0.37(-3.74%)
Sep 14, 2018 9.880 9.880 9.880 9.880 200 +0.33(+3.46%)
Sep 13, 2018 9.550 9.550 9.550 9.550 6,907 +0.00(+0.00%)
Sep 11, 2018 9.550 9.550 9.550 0 +0.10(+1.03%)
Sep 07, 2018 9.452 9.452 9.452 0 +0.16(+1.75%)
Sep 05, 2018 9.290 9.290 9.290 0 -0.01(-0.12%)
Aug 30, 2018 9.301 9.301 9.301 0 +0.00(+0.00%)
Aug 29, 2018 9.301 9.301 9.301 1 +0.00(+0.00%)
Aug 28, 2018 9.301 9.301 9.301 9.301 1,128 -0.09(-0.95%)
Aug 24, 2018 9.390 9.390 9.390 0 +0.00(+0.00%)
Aug 22, 2018 9.390 9.390 9.390 0 +0.29(+3.19%)
Aug 21, 2018 9.100 9.100 9.100 4 +0.00(+0.00%)
Aug 16, 2018 9.100 9.100 9.100 0 +0.32(+3.64%)
Aug 15, 2018 8.780 8.780 8.780 8.780 250 -0.12(-1.35%)
Aug 14, 2018 8.900 8.900 8.900 8.900 387 +0.03(+0.34%)
Aug 13, 2018 8.870 8.870 8.870 8.870 1,130 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 1 +0.00(+0.00%)
Jul 25, 2018 8.780 8.780 8.780 0 +0.00(+0.00%)
Jul 24, 2018 8.780 8.780 8.780 8.780 588 +0.11(+1.27%)
Jul 23, 2018 8.670 8.670 8.670 8.670 500 +0.02(+0.23%)
Jul 13, 2018 8.650 8.650 8.650 0 -0.36(-4.00%)
Jul 10, 2018 9.010 9.010 9.010 0 +0.27(+3.09%)
Jul 06, 2018 8.740 8.740 8.740 0 -0.01(-0.11%)
Jul 03, 2018 8.750 8.750 8.750 700 +0.07(+0.81%)
Jun 28, 2018 8.680 8.680 8.680 0 -0.17(-1.87%)
Jun 26, 2018 8.845 8.845 8.845 0 +0.10(+1.14%)
Jun 22, 2018 8.745 8.745 8.745 2 -0.12(-1.30%)
Jun 19, 2018 8.860 8.860 8.860 0 -0.21(-2.32%)
Jun 15, 2018 9.070 9.070 9.070 0 +0.02(+0.22%)
Jun 13, 2018 9.050 9.050 9.050 0 -0.05(-0.55%)
Jun 06, 2018 9.100 9.100 9.100 0 +0.11(+1.22%)
Jun 04, 2018 8.990 8.990 8.990 1 -0.07(-0.77%)
May 30, 2018 9.060 9.060 9.060 0 +0.00(+0.00%)
May 29, 2018 9.065 9.130 9.058 9.060 145,930 -0.02(-0.22%)
May 25, 2018 9.080 9.080 9.080 0 -0.13(-1.41%)
May 17, 2018 9.210 9.210 9.210 0 -0.13(-1.41%)
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.