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%)
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.