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, 2020 7.840 7.840 7.840 25 +0.00(+0.00%)
Apr 28, 2020 7.840 7.840 7.840 0 +0.00(+0.00%)
Apr 23, 2020 7.840 7.840 7.840 0 -0.16(-2.00%)
Apr 22, 2020 8.110 8.110 8.000 8.000 3,787 +0.30(+3.86%)
Apr 21, 2020 7.781 7.781 7.703 3,000 -0.08(-1.01%)
Apr 16, 2020 7.781 7.781 7.781 0 -0.12(-1.51%)
Apr 14, 2020 7.900 7.900 7.900 0 +0.48(+6.47%)
Apr 13, 2020 7.420 7.420 7.420 7.420 250 -0.74(-9.07%)
Apr 09, 2020 7.965 8.160 7.965 8.160 62,700 +0.21(+2.71%)
Apr 08, 2020 8.480 8.480 7.945 7.945 853 -0.35(-4.23%)
Apr 07, 2020 7.860 8.296 7.860 8.296 4,978 +0.44(+5.55%)
Apr 06, 2020 8.180 8.180 7.860 7.860 405 +0.06(+0.75%)
Apr 03, 2020 7.550 7.550 7.802 5,502 +0.25(+3.34%)
Apr 02, 2020 7.550 7.550 7.550 7.550 397 +0.15(+2.06%)
Apr 01, 2020 7.468 7.468 7.397 7.397 755 +0.13(+1.75%)
Mar 31, 2020 7.402 7.402 7.270 7.270 1,110 +0.27(+3.86%)
Mar 30, 2020 7.000 7.000 7.000 7.000 260 -0.02(-0.28%)
Mar 27, 2020 7.560 7.560 7.020 7.020 3,100 -0.55(-7.25%)
Mar 26, 2020 7.569 7.569 7.569 7.569 3,288 +0.77(+11.30%)
Mar 25, 2020 6.750 6.800 6.750 6.800 3,000 -1.08(-13.71%)
Mar 24, 2020 7.880 7.880 7.880 7.880 295 +0.49(+6.63%)
Mar 23, 2020 7.390 7.390 7.390 7.390 2,000 +0.85(+13.00%)
Mar 20, 2020 6.700 6.775 6.540 6.540 4,100 +0.60(+10.10%)
Mar 19, 2020 5.940 5.940 5.940 5.940 336 -0.57(-8.82%)
Mar 18, 2020 6.790 6.790 6.515 4,500 -0.28(-4.05%)
Mar 17, 2020 6.790 6.790 6.790 6.790 200 +0.45(+7.10%)
Mar 16, 2020 6.280 6.340 6.280 6.340 321 -0.24(-3.65%)
Mar 13, 2020 6.580 6.580 6.580 6.580 700 -0.31(-4.50%)
Mar 12, 2020 6.890 6.890 6.890 6.890 11,720 -0.61(-8.13%)
Mar 11, 2020 7.050 7.500 7.050 7.500 3,658 -0.05(-0.70%)
Mar 10, 2020 7.500 7.553 7.500 7.553 2,236 +0.15(+2.07%)
Mar 09, 2020 7.130 7.400 7.130 7.400 1,025 -0.40(-5.13%)
Mar 06, 2020 7.800 7.800 7.800 7.800 500 -0.32(-3.94%)
Mar 05, 2020 7.960 8.120 7.960 8.120 3,448 +0.45(+5.87%)
Mar 03, 2020 7.670 7.670 7.670 0 -0.25(-3.16%)
Mar 02, 2020 7.930 7.970 7.920 7.920 2,460 +0.32(+4.21%)
Feb 28, 2020 7.600 7.600 7.600 7.600 3,200 -0.33(-4.16%)
Feb 27, 2020 7.880 7.930 7.880 7.930 1,862 -0.27(-3.29%)
Feb 26, 2020 7.980 8.200 7.980 8.200 3,054 -0.15(-1.80%)
Feb 25, 2020 8.360 8.400 8.235 8.350 8,889 -0.07(-0.81%)
Feb 24, 2020 8.580 8.580 8.418 1,000 -0.16(-1.89%)
Feb 21, 2020 8.580 8.580 8.580 8.580 500 -0.02(-0.29%)
Feb 20, 2020 8.470 8.470 8.605 11,000 +0.13(+1.59%)
Feb 18, 2020 8.470 8.470 8.470 0 -0.31(-3.53%)
Feb 13, 2020 8.780 8.780 8.780 0 +0.00(+0.00%)
Feb 12, 2020 8.780 8.780 8.780 8.780 1,415 +0.00(+0.00%)
Feb 06, 2020 8.780 8.780 8.780 0 +0.60(+7.33%)
Feb 05, 2020 8.180 8.180 8.180 8.180 742,996 -0.10(-1.21%)
Feb 03, 2020 8.280 8.280 8.280 0 +0.25(+3.11%)
Jan 31, 2020 8.030 8.030 8.030 8.030 13,800 -0.37(-4.40%)
Jan 30, 2020 8.400 8.400 8.400 8.400 815 -0.16(-1.87%)
Jan 29, 2020 8.520 8.560 8.520 8.560 1,720 -0.14(-1.61%)
Jan 28, 2020 8.700 8.700 8.700 8.700 100 -0.06(-0.68%)
Jan 27, 2020 8.530 8.760 8.530 8.760 500 -0.17(-1.85%)
Jan 24, 2020 8.925 8.925 8.925 8.925 1,000 +0.07(+0.73%)
Jan 23, 2020 8.860 8.860 8.860 8.860 674 -0.28(-3.06%)
Jan 22, 2020 9.140 9.140 9.140 9.140 100 +0.39(+4.46%)
Jan 21, 2020 8.590 8.750 8.590 8.750 220 +0.34(+4.04%)
Jan 17, 2020 8.410 8.410 8.410 8.410 100 +0.13(+1.57%)
Jan 16, 2020 8.280 8.280 8.280 8.280 100 -0.43(-4.94%)
Jan 15, 2020 8.710 8.710 8.710 8.710 820 +0.23(+2.71%)
Jan 14, 2020 8.450 8.480 8.450 8.480 1,817 +0.20(+2.42%)
Jan 13, 2020 8.600 8.600 8.280 8.280 2,275 -0.17(-2.01%)
Jan 10, 2020 8.400 8.450 8.330 8.450 18,000 +0.08(+0.96%)
Jan 09, 2020 8.380 8.380 8.370 1,000 -0.01(-0.12%)
Jan 08, 2020 8.245 8.380 8.245 8.380 1,004 +0.13(+1.58%)
Jan 03, 2020 8.250 8.250 8.250 0 -0.01(-0.15%)
Jan 02, 2020 8.450 8.530 8.262 8.262 1,925 +0.09(+1.13%)
Dec 31, 2019 8.620 8.620 8.170 8.170 2,600 -0.40(-4.69%)
Dec 30, 2019 8.560 8.572 8.560 8.572 1,100 +0.53(+6.62%)
Dec 26, 2019 8.040 8.040 8.040 0 -0.29(-3.48%)
Dec 24, 2019 8.200 8.330 8.070 8.330 300 +0.30(+3.74%)
Dec 23, 2019 8.030 8.250 8.030 8.030 2,010 +0.18(+2.29%)
Dec 19, 2019 7.850 7.850 7.850 0 +0.01(+0.13%)
Dec 18, 2019 7.800 7.840 7.800 7.840 14,914 -0.11(-1.42%)
Dec 17, 2019 7.820 7.820 7.953 333 +0.13(+1.70%)
Dec 16, 2019 7.955 7.955 7.820 7.820 672 -0.09(-1.17%)
Dec 13, 2019 7.696 7.696 7.912 11,000 +0.22(+2.81%)
Dec 11, 2019 7.696 7.696 7.696 0 +0.16(+2.06%)
Dec 10, 2019 7.600 7.645 7.540 7.540 18,764 -0.12(-1.50%)
Dec 09, 2019 7.790 7.790 7.530 7.655 588 -0.05(-0.71%)
Dec 06, 2019 7.710 7.710 7.710 7.710 1,200 +0.00(+0.00%)
Dec 05, 2019 7.710 7.710 7.710 7.710 800 +0.09(+1.18%)
Dec 03, 2019 7.620 7.620 7.620 0 +0.15(+2.01%)
Dec 02, 2019 7.470 7.470 7.470 7.470 500 -0.13(-1.71%)
Nov 29, 2019 7.640 7.640 7.600 7.600 1,500 -0.09(-1.17%)
Nov 27, 2019 7.730 7.730 7.690 7.690 1,300 -0.14(-1.79%)
Nov 25, 2019 7.830 7.830 7.830 0 +0.00(+0.00%)
Nov 22, 2019 7.830 7.830 7.830 7.830 600 +0.04(+0.55%)
Nov 21, 2019 8.030 8.030 7.787 19,000 -0.24(-3.03%)
Nov 20, 2019 8.030 8.030 8.030 8.030 100 +0.06(+0.75%)
Nov 18, 2019 7.970 7.970 7.970 0 +0.17(+2.18%)
Nov 15, 2019 7.730 7.800 7.730 7.800 6,200 +0.08(+1.04%)
Nov 14, 2019 7.720 7.720 7.720 7.720 165 -0.23(-2.89%)
Nov 13, 2019 7.950 7.950 7.950 7.950 101 -0.20(-2.50%)
Nov 11, 2019 8.154 8.154 8.154 0 -0.06(-0.72%)
Nov 07, 2019 8.213 8.213 8.213 0 -0.14(-1.64%)
Nov 06, 2019 8.350 8.350 8.350 8.350 11,010 +0.22(+2.71%)
Nov 05, 2019 8.130 8.130 8.130 8.130 200 -0.09(-1.07%)
Nov 01, 2019 8.218 8.218 8.218 0 -0.10(-1.22%)
Oct 30, 2019 8.320 8.320 8.320 0 +0.23(+2.84%)
Oct 29, 2019 8.109 8.109 8.090 8.090 285 -0.25(-3.01%)
Oct 23, 2019 8.341 8.341 8.341 0 +0.02(+0.26%)
Oct 15, 2019 8.320 8.320 8.320 0 -0.20(-2.29%)
Oct 11, 2019 8.515 8.515 8.515 0 +0.32(+3.84%)
Oct 10, 2019 8.200 8.200 8.200 8.200 1,694 +0.00(+0.00%)
Oct 08, 2019 8.200 8.200 8.200 0 -0.01(-0.12%)
Oct 04, 2019 8.210 8.210 8.210 0 +0.03(+0.37%)
Oct 02, 2019 8.180 8.180 8.180 0 +0.18(+2.25%)
Sep 27, 2019 8.000 8.000 8.000 0 -0.16(-1.96%)
Sep 25, 2019 8.160 8.160 8.160 0 -0.11(-1.27%)
Sep 24, 2019 8.265 8.265 8.265 8.265 2,900 -0.12(-1.49%)
Sep 19, 2019 8.390 8.390 8.390 0 +0.00(+0.00%)
Sep 16, 2019 8.390 8.390 8.390 0 -0.21(-2.44%)
Sep 13, 2019 8.600 8.600 8.600 8.600 500 +0.10(+1.20%)
Sep 12, 2019 8.498 8.498 8.498 8.498 277 +0.17(+2.02%)
Sep 11, 2019 8.330 8.330 8.330 1,000 +0.00(+0.00%)
Sep 09, 2019 8.330 8.330 8.330 0 -0.23(-2.69%)
Sep 06, 2019 8.560 8.560 8.560 8.560 100 +0.01(+0.12%)
Sep 05, 2019 8.550 8.550 8.550 8.550 100 +0.37(+4.52%)
Sep 03, 2019 8.180 8.180 8.180 0 -0.12(-1.39%)
Aug 30, 2019 8.295 8.295 8.295 8.295 600 -0.11(-1.25%)
Aug 28, 2019 8.400 8.400 8.400 0 -0.16(-1.87%)
Aug 27, 2019 8.560 8.560 8.560 4 +0.00(+0.00%)
Aug 26, 2019 8.560 8.560 8.560 8.560 7,465 -0.02(-0.27%)
Aug 23, 2019 8.640 8.640 8.584 1,000 -0.06(-0.65%)
Aug 21, 2019 8.640 8.640 8.640 0 +0.05(+0.58%)
Aug 20, 2019 8.590 8.590 8.590 8.590 300 +0.18(+2.08%)
Aug 19, 2019 8.415 8.415 8.415 8.415 810 +0.18(+2.25%)
Aug 15, 2019 8.230 8.230 8.230 0 +0.11(+1.29%)
Aug 12, 2019 8.125 8.125 8.125 0 +0.04(+0.47%)
Aug 05, 2019 8.087 8.087 8.087 0 -0.43(-5.08%)
Aug 01, 2019 8.520 8.520 8.520 0 +0.00(+0.00%)
Jul 31, 2019 8.670 8.670 8.520 8.520 5,846 +0.00(+0.00%)
Jul 30, 2019 8.630 8.630 8.520 8.520 1,305 -0.08(-0.93%)
Jul 29, 2019 8.660 8.660 8.600 8.600 977 -0.05(-0.58%)
Jul 26, 2019 8.780 8.780 8.650 8.650 500 -0.18(-2.04%)
Jul 25, 2019 8.830 8.830 8.830 8.830 1,566 +0.10(+1.15%)
Jul 24, 2019 8.730 8.730 8.730 0 +0.00(+0.00%)
Jul 23, 2019 8.730 8.730 8.730 8.730 977 -0.23(-2.59%)
Jul 22, 2019 9.030 9.030 8.963 1,693 -0.07(-0.75%)
Jul 19, 2019 9.030 9.030 9.030 9.030 600 -0.07(-0.77%)
Jul 18, 2019 9.100 9.100 9.100 144 +0.00(+0.00%)
Jul 17, 2019 9.100 9.100 9.100 9.100 2,946 +0.09(+1.02%)
Jul 16, 2019 9.008 9.008 9.008 0 +0.07(+0.82%)
Jul 15, 2019 8.935 8.935 8.935 0 +0.00(+0.00%)
Jul 12, 2019 8.900 8.935 8.900 8.935 1,700 +0.09(+0.96%)
Jul 11, 2019 8.850 8.850 8.850 8.850 26,196 -0.03(-0.34%)
Jul 10, 2019 8.880 8.880 8.880 8.880 291 -0.08(-0.89%)
Jul 09, 2019 8.960 8.960 8.960 8.960 523 -0.07(-0.72%)
Jul 08, 2019 9.025 9.025 9.025 0 -0.04(-0.44%)
Jul 05, 2019 9.066 9.066 9.066 181 +0.00(+0.00%)
Jul 03, 2019 9.066 9.066 9.066 0 +0.04(+0.39%)
Jul 02, 2019 9.030 9.030 9.030 0 +0.00(+0.00%)
Jul 01, 2019 9.240 9.530 9.030 9.030 2,240 +0.02(+0.22%)
Jun 28, 2019 9.052 9.052 9.010 9.010 1,300 -0.06(-0.66%)
Jun 27, 2019 9.070 9.070 9.070 0 -0.03(-0.34%)
Jun 26, 2019 9.101 9.101 9.101 0 +0.00(+0.00%)
Jun 25, 2019 9.101 9.101 9.101 0 +0.00(+0.00%)
Jun 24, 2019 9.101 9.101 9.101 461 +0.16(+1.80%)
Jun 21, 2019 8.940 8.940 8.940 0 +0.00(+0.00%)
Jun 20, 2019 8.940 8.940 8.940 8.940 2,298 +0.14(+1.59%)
Jun 19, 2019 8.800 8.800 8.800 8.800 5,000 +0.07(+0.80%)
Jun 18, 2019 8.800 8.800 8.730 8.730 8,818 +0.16(+1.87%)
Jun 17, 2019 8.675 8.675 8.570 8.570 529 -0.02(-0.26%)
Jun 14, 2019 8.580 8.593 8.580 8.593 13,200 -0.16(-1.86%)
Jun 13, 2019 8.670 8.670 8.756 443 +0.09(+0.99%)
Jun 12, 2019 8.670 8.670 8.670 8.670 1,019 -0.27(-3.06%)
Jun 11, 2019 8.944 8.944 8.944 0 +0.06(+0.64%)
Jun 10, 2019 8.887 8.887 8.887 2,880 -0.01(-0.14%)
Jun 06, 2019 8.900 8.900 8.900 0 +0.05(+0.56%)
Jun 05, 2019 8.810 8.850 8.810 8.850 2,575 -0.03(-0.34%)
Jun 04, 2019 8.880 8.880 8.880 8.880 1,651 +0.14(+1.54%)
Jun 03, 2019 8.745 8.745 8.745 0 +0.00(+0.00%)
May 31, 2019 8.630 8.745 8.630 8.745 1,900 -0.28(-3.05%)
May 30, 2019 9.020 9.020 9.020 9.020 202 +0.01(+0.11%)
May 29, 2019 9.010 9.010 9.010 9.010 910 +0.07(+0.84%)
May 28, 2019 8.935 8.935 8.935 8.935 466 -0.13(-1.49%)
May 24, 2019 9.070 9.070 9.070 282 +0.00(+0.00%)
May 23, 2019 9.070 9.070 9.070 0 +0.00(+0.00%)
May 22, 2019 9.330 9.330 9.070 9.070 1,405 -0.20(-2.16%)
May 21, 2019 9.270 9.270 9.270 9.270 1,070 +0.12(+1.31%)
May 20, 2019 9.150 9.150 9.150 9.150 862 -0.02(-0.22%)
May 17, 2019 9.170 9.170 9.170 0 +0.00(+0.00%)
May 16, 2019 9.170 9.170 9.170 9.170 904 -0.05(-0.54%)
May 15, 2019 9.220 9.220 9.220 9.220 203 +0.05(+0.55%)
May 14, 2019 9.170 9.170 9.170 0 +0.00(+0.00%)
May 13, 2019 9.170 9.170 9.170 9.170 220 -0.11(-1.19%)
May 10, 2019 9.280 9.280 9.280 9.280 700 -0.03(-0.32%)
May 09, 2019 9.310 9.310 9.310 9.310 185 -0.06(-0.64%)
May 07, 2019 9.370 9.370 9.370 0 -0.29(-3.00%)
May 06, 2019 9.660 9.660 9.660 0 +0.00(+0.00%)
May 03, 2019 9.620 9.660 9.620 9.660 200 +0.36(+3.87%)
May 02, 2019 9.300 9.300 9.300 9.300 955 -0.21(-2.26%)
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.