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 (%)
Feb 28, 2007 9.400 9.400 9.200 9.400 87,500 +0.50(+5.62%)
Feb 27, 2007 8.900 9.100 8.900 8.900 900 -1.35(-13.17%)
Feb 26, 2007 10.25 10.25 10.25 10.25 69,000 +0.00(+0.00%)
Feb 23, 2007 10.25 10.25 10.25 10.25 206,960 -0.09(-0.87%)
Feb 22, 2007 10.34 10.34 10.05 10.34 213,782 +0.74(+7.71%)
Feb 21, 2007 9.600 9.812 9.812 9.600 745,500 +0.00(+0.00%)
Feb 20, 2007 9.600 9.750 9.450 9.600 66,230 -0.05(-0.52%)
Feb 16, 2007 9.650 9.650 9.650 9.650 2,500 +0.25(+2.66%)
Feb 15, 2007 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Feb 14, 2007 9.400 9.400 9.400 9.400 500 +0.05(+0.53%)
Feb 13, 2007 9.350 9.350 9.300 9.350 1,200 -0.35(-3.61%)
Feb 12, 2007 9.900 9.730 9.670 9.700 6,220 -0.20(-2.02%)
Feb 09, 2007 9.900 9.900 9.900 9.900 2,100 +0.15(+1.54%)
Feb 08, 2007 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Feb 07, 2007 9.750 9.750 9.730 9.750 9,000 -0.05(-0.51%)
Feb 06, 2007 9.800 9.800 9.650 9.800 32,000 +0.50(+5.38%)
Feb 05, 2007 9.300 9.460 9.300 9.300 70,840 -0.20(-2.11%)
Feb 02, 2007 9.500 9.500 9.500 9.500 62,500 +0.00(+0.00%)
Feb 01, 2007 9.500 9.500 9.500 9.500 8,350 +0.25(+2.70%)
Jan 31, 2007 9.250 9.250 9.240 9.250 2,000 -0.35(-3.65%)
Jan 30, 2007 9.600 9.600 9.550 9.600 16,500 +0.30(+3.23%)
Jan 29, 2007 9.300 9.300 9.300 9.300 277,100 -0.10(-1.06%)
Jan 26, 2007 9.400 9.600 9.400 9.400 1,200 -0.62(-6.19%)
Jan 25, 2007 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Jan 24, 2007 10.02 10.10 10.00 10.02 1,600 +0.22(+2.24%)
Jan 23, 2007 9.800 9.900 9.800 9.800 6,000 +0.25(+2.62%)
Jan 22, 2007 9.550 9.600 9.520 9.550 10,000 +0.43(+4.71%)
Jan 19, 2007 9.120 9.120 9.120 9.120 500 -0.03(-0.33%)
Jan 18, 2007 9.150 9.150 9.100 9.150 6,000 +0.55(+6.40%)
Jan 17, 2007 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Jan 16, 2007 8.600 8.640 8.600 8.600 1,000 +0.05(+0.58%)
Jan 12, 2007 8.550 8.550 8.500 8.550 2,000 +0.15(+1.79%)
Jan 11, 2007 8.400 8.400 8.400 8.400 500 -0.20(-2.33%)
Jan 10, 2007 8.600 8.600 8.600 8.600 75,000 +0.00(+0.00%)
Jan 09, 2007 8.600 8.600 8.400 8.600 10,500 +0.10(+1.18%)
Jan 08, 2007 8.500 8.800 8.500 8.500 6,100 -0.20(-2.30%)
Jan 05, 2007 8.700 8.700 8.700 8.700 4,300 -0.15(-1.69%)
Jan 04, 2007 8.950 8.850 8.830 8.850 10,000 -0.10(-1.12%)
Jan 03, 2007 8.950 9.120 8.950 8.950 185,808 +0.40(+4.68%)
Dec 29, 2006 8.550 8.550 8.550 8.550 400 -0.15(-1.72%)
Dec 28, 2006 8.700 8.700 8.700 8.700 2,815 +0.10(+1.16%)
Dec 27, 2006 8.600 8.950 8.600 8.600 8,300 +0.30(+3.61%)
Dec 26, 2006 8.300 8.300 8.200 8.300 3,700 +0.15(+1.84%)
Dec 22, 2006 8.150 8.150 8.150 8.150 2,315 +0.05(+0.62%)
Dec 21, 2006 8.100 8.100 8.000 8.100 1,850 -0.04(-0.49%)
Dec 20, 2006 8.140 8.200 8.140 8.140 2,500 -0.03(-0.37%)
Dec 19, 2006 8.170 8.170 8.170 8.170 0 +0.00(+0.00%)
Dec 18, 2006 8.170 8.300 8.170 8.170 4,000 +0.07(+0.86%)
Dec 15, 2006 8.100 8.100 8.100 8.100 500 +0.14(+1.80%)
Dec 14, 2006 7.957 7.957 7.957 7.957 50,000 -0.24(-2.97%)
Dec 13, 2006 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Dec 12, 2006 8.200 8.200 8.200 8.200 250 +0.06(+0.74%)
Dec 11, 2006 8.140 8.140 8.130 8.140 1,500 -0.06(-0.73%)
Dec 08, 2006 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Dec 07, 2006 8.200 8.200 8.200 8.200 500 +0.05(+0.61%)
Dec 06, 2006 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Dec 05, 2006 8.150 8.150 8.150 8.150 1,000 -0.55(-6.32%)
Dec 04, 2006 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
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.