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 (%)
Aug 31, 2016 12.35 12.35 12.25 12.25 1,443 -0.10(-0.81%)
Aug 30, 2016 12.47 12.53 12.35 12.35 6,981 +0.12(+0.98%)
Aug 26, 2016 12.23 12.23 12.23 99 +0.04(+0.33%)
Aug 25, 2016 12.32 12.32 12.19 12.19 617 -0.11(-0.89%)
Aug 24, 2016 12.30 12.30 12.30 12.30 443 +0.08(+0.65%)
Aug 23, 2016 12.63 12.63 12.22 12.22 351 -0.37(-2.90%)
Aug 19, 2016 12.59 12.59 12.59 0 -0.11(-0.91%)
Aug 18, 2016 12.70 12.70 12.70 12.70 2,077 -0.19(-1.47%)
Aug 16, 2016 12.89 12.89 12.89 1 +0.13(+1.06%)
Aug 15, 2016 12.76 12.76 12.76 12.76 186 +0.22(+1.71%)
Aug 12, 2016 12.55 12.55 12.50 12.54 2,056 +0.20(+1.62%)
Aug 11, 2016 12.40 12.40 12.34 12.34 424 +0.15(+1.23%)
Aug 09, 2016 12.19 12.19 12.19 3 -0.21(-1.65%)
Aug 08, 2016 12.51 12.51 12.19 12.39 12,332 +0.00(+0.04%)
Aug 05, 2016 12.18 12.39 12.18 12.39 1,651 +0.47(+3.94%)
Aug 04, 2016 11.96 11.96 11.92 11.92 3,016 -0.05(-0.42%)
Aug 03, 2016 12.26 12.26 11.96 11.97 1,311 -0.47(-3.78%)
Aug 02, 2016 12.52 12.52 12.44 12.44 2,090 -0.17(-1.35%)
Aug 01, 2016 12.61 12.61 12.61 12.61 1,005 +0.26(+2.15%)
Jul 29, 2016 12.35 12.35 12.35 12.35 316 -0.12(-0.92%)
Jul 28, 2016 12.17 12.46 12.17 12.46 3,062 +0.24(+1.96%)
Jul 27, 2016 12.48 12.48 12.22 12.22 4,525 -0.02(-0.16%)
Jul 26, 2016 12.47 12.47 12.20 12.24 3,924 +0.01(+0.08%)
Jul 25, 2016 12.24 12.49 12.23 12.23 516 +0.03(+0.25%)
Jul 22, 2016 12.53 12.53 12.20 12.20 6,637 -0.03(-0.25%)
Jul 21, 2016 12.58 12.58 12.23 12.23 61,924 +0.45(+3.82%)
Jul 20, 2016 12.00 12.00 11.78 11.78 1,943 +0.12(+1.03%)
Jul 19, 2016 11.70 11.70 11.66 11.66 1,169 -0.14(-1.19%)
Jul 18, 2016 11.72 11.88 11.70 11.80 2,519 +0.06(+0.51%)
Jul 14, 2016 11.74 11.74 11.74 61 +0.19(+1.65%)
Jul 13, 2016 11.55 11.55 11.55 11.55 645 +0.04(+0.35%)
Jul 12, 2016 11.51 11.51 11.51 11.51 786 +0.08(+0.74%)
Jul 11, 2016 11.45 11.48 11.43 11.43 2,733 +0.53(+4.82%)
Jul 08, 2016 11.20 11.20 10.90 10.90 8,988 -0.55(-4.83%)
Jul 07, 2016 11.45 11.45 11.45 11.45 179 +0.37(+3.37%)
Jul 05, 2016 11.08 11.08 11.08 11.08 340 +0.02(+0.18%)
Jul 01, 2016 11.06 11.06 11.06 0 +0.01(+0.09%)
Jun 30, 2016 11.05 11.28 11.05 11.05 16,679 +0.12(+1.10%)
Jun 29, 2016 10.97 11.21 10.93 10.93 5,223 +0.15(+1.39%)
Jun 28, 2016 10.84 10.84 10.78 10.78 371 -0.03(-0.28%)
Jun 27, 2016 10.81 10.81 10.81 10.81 505 +0.38(+3.64%)
Jun 24, 2016 10.60 11.13 10.43 10.43 3,049 -0.41(-3.78%)
Jun 23, 2016 10.84 11.14 10.84 10.84 7,692 +0.04(+0.37%)
Jun 22, 2016 11.35 11.35 10.80 10.80 1,502 -0.20(-1.82%)
Jun 21, 2016 10.79 11.20 10.79 11.00 2,777 +0.22(+2.04%)
Jun 20, 2016 10.83 11.00 10.78 10.78 3,063 +0.17(+1.60%)
Jun 17, 2016 10.62 10.93 10.57 10.61 4,531 +0.06(+0.57%)
Jun 16, 2016 10.78 10.78 10.55 10.55 1,041 -0.21(-1.95%)
Jun 15, 2016 10.76 10.76 10.76 10.76 3,264 -0.05(-0.46%)
Jun 14, 2016 11.13 11.13 10.81 10.81 5,419 -0.29(-2.61%)
Jun 13, 2016 10.87 11.10 10.87 11.10 4,545 +0.00(+0.00%)
Jun 10, 2016 11.24 11.24 11.09 11.10 11,087 -0.53(-4.56%)
Jun 09, 2016 11.63 11.63 11.63 11.63 779 +0.28(+2.47%)
Jun 07, 2016 11.35 11.35 11.35 0 +0.32(+2.87%)
Jun 06, 2016 11.60 11.60 10.97 11.03 1,592 +0.00(+0.00%)
Jun 03, 2016 11.00 11.03 11.00 11.03 6,517 -0.08(-0.69%)
Jun 02, 2016 11.15 11.23 11.11 11.11 1,722 -0.14(-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.