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 (%)
May 20, 2011 8.830 8.830 8.830 0 -0.09(-1.01%)
May 19, 2011 8.918 8.920 8.918 8.920 310,000 -0.14(-1.55%)
May 18, 2011 9.060 9.060 9.060 9.060 390 +0.07(+0.78%)
May 17, 2011 8.990 8.990 8.990 8.990 47,540 -0.10(-1.10%)
May 13, 2011 9.090 9.090 9.090 215,000 +0.03(+0.33%)
May 12, 2011 9.090 9.090 9.060 9.060 81,000 -0.13(-1.41%)
May 11, 2011 9.200 9.200 9.190 9.190 1,000 -0.01(-0.11%)
May 10, 2011 9.200 9.200 9.200 9.200 1,540 -0.09(-0.97%)
May 06, 2011 9.290 9.290 9.290 0 +0.16(+1.75%)
May 05, 2011 9.130 9.130 9.130 9.130 5,000 -0.07(-0.76%)
May 04, 2011 9.210 9.210 9.130 9.200 289,089 -0.08(-0.86%)
May 03, 2011 9.220 9.280 9.220 9.280 750 +0.07(+0.76%)
Apr 28, 2011 9.210 9.210 9.210 9.210 0 -0.07(-0.74%)
Apr 21, 2011 9.278 9.278 9.278 0 +0.10(+1.07%)
Apr 19, 2011 9.180 9.180 9.180 9.180 0 -0.06(-0.68%)
Apr 18, 2011 9.238 9.243 9.238 9.243 134,200 +0.01(+0.14%)
Apr 12, 2011 9.230 9.230 9.230 9.230 0 -0.09(-0.97%)
Apr 11, 2011 9.320 9.320 9.320 9.320 600 -0.15(-1.54%)
Apr 08, 2011 9.466 9.466 9.466 9.466 225,000 -0.01(-0.15%)
Apr 07, 2011 9.480 9.480 9.480 9.480 75,000 +0.05(+0.53%)
Apr 05, 2011 9.430 9.430 9.430 9.430 0 +0.06(+0.64%)
Apr 04, 2011 9.370 9.370 9.370 9.370 125,200 +0.30(+3.31%)
Mar 29, 2011 9.070 9.070 9.070 51,202 +0.09(+1.00%)
Mar 25, 2011 8.980 8.980 8.980 8.980 0 +0.04(+0.45%)
Mar 24, 2011 8.940 8.940 8.940 8.940 100 -0.16(-1.76%)
Mar 22, 2011 9.100 9.100 9.100 9.100 30,000 +0.00(+0.00%)
Mar 21, 2011 9.100 9.100 9.100 9.100 250 -0.02(-0.22%)
Mar 17, 2011 9.120 9.120 9.120 9.120 0 -0.01(-0.11%)
Mar 16, 2011 9.130 9.130 9.130 9.130 100 -0.17(-1.83%)
Mar 15, 2011 9.450 9.450 9.300 9.300 200 -0.20(-2.11%)
Mar 10, 2011 9.500 9.500 9.500 9.500 0 -0.13(-1.35%)
Mar 09, 2011 9.630 9.630 9.630 9.630 976 +0.00(+0.00%)
Mar 08, 2011 9.600 9.630 9.600 9.630 1,000 +0.03(+0.31%)
Mar 04, 2011 9.600 9.600 9.600 9.600 0 +0.02(+0.21%)
Mar 02, 2011 9.580 9.580 9.580 9.580 0 +0.24(+2.60%)
Feb 25, 2011 9.337 9.337 9.337 0 +0.13(+1.38%)
Feb 24, 2011 9.220 9.220 9.210 9.210 1,100 -0.01(-0.11%)
Feb 22, 2011 9.220 9.220 9.220 0 -0.25(-2.64%)
Feb 17, 2011 9.470 9.470 9.470 0 -0.08(-0.84%)
Feb 11, 2011 9.550 9.550 9.550 0 -0.20(-2.05%)
Feb 09, 2011 9.750 9.750 9.750 0 -0.17(-1.71%)
Feb 08, 2011 9.920 9.920 9.920 9.920 100 +0.00(+0.00%)
Feb 07, 2011 9.920 9.920 9.920 9.920 75,350 +0.10(+1.02%)
Feb 01, 2011 9.820 9.820 9.820 0 +0.02(+0.20%)
Jan 26, 2011 9.800 9.800 9.800 9.800 0 -0.06(-0.61%)
Jan 25, 2011 9.860 9.860 9.860 9.860 365,000 +0.06(+0.61%)
Jan 24, 2011 9.800 9.800 9.800 9.800 750 -0.20(-2.00%)
Jan 21, 2011 10.00 10.00 10.00 10.00 80,000 +0.20(+2.04%)
Jan 18, 2011 9.800 9.800 9.800 0 -0.11(-1.11%)
Jan 14, 2011 9.910 9.910 9.910 9.910 1,000 +0.05(+0.51%)
Jan 11, 2011 9.860 9.860 9.860 0 +0.00(+0.00%)
Jan 06, 2011 9.860 9.860 9.860 0 -0.04(-0.40%)
Jan 03, 2011 9.900 9.900 9.900 45,000 -0.08(-0.80%)
Dec 29, 2010 9.980 9.980 9.980 0 +0.13(+1.32%)
Dec 28, 2010 9.796 9.850 9.796 9.850 200,200 -0.09(-0.91%)
Dec 27, 2010 9.940 9.940 9.940 9.940 2,000 +0.15(+1.53%)
Dec 20, 2010 9.790 9.790 9.790 0 -0.06(-0.61%)
Dec 17, 2010 9.850 9.850 9.850 9.850 500 -0.13(-1.30%)
Dec 15, 2010 9.980 9.980 9.980 0 +0.14(+1.40%)
Dec 13, 2010 9.842 9.842 9.842 9.842 0 +0.00(+0.00%)
Dec 10, 2010 9.842 9.842 9.842 0 -0.09(-0.88%)
Dec 09, 2010 9.930 9.930 9.930 9.930 500 -0.19(-1.88%)
Dec 07, 2010 10.12 10.12 10.12 0 -0.04(-0.39%)
Dec 02, 2010 10.16 10.16 10.16 280,000 +0.08(+0.79%)
Nov 29, 2010 10.08 10.08 10.08 10.08 0 +0.08(+0.80%)
Nov 18, 2010 10.00 10.00 10.00 10.00 0 +0.05(+0.50%)
Nov 17, 2010 10.00 10.00 9.950 9.950 600 -0.42(-4.05%)
Nov 15, 2010 10.37 10.37 10.37 10.37 0 -0.03(-0.29%)
Nov 12, 2010 10.40 10.40 10.40 10.40 200 -0.11(-1.05%)
Nov 11, 2010 10.56 10.56 10.51 10.51 200 -0.05(-0.47%)
Nov 10, 2010 10.56 10.56 10.56 10.56 100 +0.01(+0.09%)
Nov 08, 2010 10.55 10.55 10.55 0 -0.05(-0.47%)
Nov 05, 2010 10.60 10.60 10.60 10.60 700 -0.05(-0.47%)
Nov 04, 2010 10.65 10.65 10.65 10.65 3,800 +0.25(+2.40%)
Nov 02, 2010 10.40 10.40 10.40 0 +0.10(+0.97%)
Oct 27, 2010 10.30 10.30 10.30 0 -0.54(-4.98%)
Oct 18, 2010 10.84 10.84 10.84 0 +0.05(+0.46%)
Oct 14, 2010 10.79 10.79 10.79 0 +0.13(+1.22%)
Oct 12, 2010 10.66 10.66 10.66 0 +0.12(+1.14%)
Oct 11, 2010 10.70 10.70 10.52 10.54 5,750 -0.16(-1.50%)
Oct 05, 2010 10.70 10.70 10.70 0 +0.23(+2.20%)
Oct 04, 2010 10.47 10.47 10.47 10.47 300 +0.07(+0.67%)
Oct 01, 2010 10.40 10.40 10.40 10.40 100 +0.25(+2.46%)
Sep 29, 2010 10.15 10.15 10.15 0 -0.10(-0.98%)
Sep 24, 2010 10.25 10.25 10.25 275,000 -0.00(-0.02%)
Sep 23, 2010 10.26 10.26 10.25 10.25 441,000 -0.13(-1.23%)
Sep 21, 2010 10.38 10.38 10.38 0 +0.36(+3.63%)
Sep 13, 2010 10.02 10.02 10.02 0 +0.22(+2.20%)
Sep 10, 2010 9.864 9.864 9.800 9.800 194,800 -0.40(-3.92%)
Sep 07, 2010 10.20 10.20 10.20 0 -0.17(-1.64%)
Sep 01, 2010 10.37 10.37 10.37 0 +0.03(+0.33%)
Aug 31, 2010 10.33 10.34 10.33 10.34 342,000 -0.01(-0.14%)
Aug 24, 2010 10.35 10.35 10.35 250,000 -0.34(-3.18%)
Aug 23, 2010 10.69 10.69 10.69 10.69 500 +0.04(+0.38%)
Aug 16, 2010 10.65 10.65 10.65 0 +0.20(+1.91%)
Aug 11, 2010 10.45 10.45 10.45 0 +0.00(+0.00%)
Aug 10, 2010 10.53 10.53 10.45 10.45 235,200 -0.25(-2.34%)
Aug 09, 2010 10.70 10.70 10.70 10.70 1,000 +0.20(+1.90%)
Aug 05, 2010 10.50 10.50 10.50 0 +0.26(+2.54%)
Aug 04, 2010 10.24 10.24 10.24 10.24 3,000 -0.09(-0.87%)
Aug 02, 2010 10.33 10.33 10.33 0 +0.08(+0.78%)
Jul 30, 2010 10.25 10.25 10.25 10.25 1,500 +0.14(+1.38%)
Jul 26, 2010 10.11 10.11 10.11 0 +0.02(+0.20%)
Jul 23, 2010 10.09 10.09 10.09 10.09 150,000 -0.16(-1.56%)
Jul 22, 2010 9.750 10.25 9.750 10.25 1,526 +0.40(+4.06%)
Jul 20, 2010 9.850 9.850 9.850 0 -0.39(-3.81%)
Jul 13, 2010 10.24 10.24 10.24 0 +0.14(+1.39%)
Jul 12, 2010 10.10 10.10 10.10 10.10 100 +0.00(+0.00%)
Jul 09, 2010 10.10 10.10 10.10 10.10 510 +0.20(+2.02%)
Jul 07, 2010 9.900 9.900 9.900 2,000 +0.05(+0.51%)
Jul 02, 2010 9.850 9.850 9.850 0 -0.15(-1.50%)
Jun 22, 2010 10.00 10.00 10.00 181,000 +0.10(+1.01%)
Jun 21, 2010 9.900 9.900 9.900 9.900 250 -0.06(-0.65%)
Jun 18, 2010 9.950 9.965 9.950 9.965 1,215,000 -0.04(-0.35%)
Jun 17, 2010 10.00 10.00 10.00 10.00 100 +0.20(+2.04%)
Jun 15, 2010 9.800 9.800 9.800 0 -0.05(-0.51%)
Jun 14, 2010 9.850 9.850 9.850 9.850 304 +0.00(+0.00%)
Jun 11, 2010 9.850 9.850 9.850 9.850 8,078 +0.60(+6.49%)
Jun 04, 2010 9.250 9.250 9.250 9.250 0 -0.22(-2.32%)
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.