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 (%)
Jan 07, 2021 5.200 5.200 5.200 0 +0.00(+0.00%)
Jan 06, 2021 5.710 5.710 0.0001 5.200 3,357 -0.53(-9.25%)
Jan 05, 2021 5.460 6.050 5.460 5.730 124,011 +0.22(+3.99%)
Jan 04, 2021 5.460 5.720 5.370 5.510 93,657 -0.10(-1.78%)
Dec 31, 2020 5.610 5.610 5.610 1,598 -0.19(-3.28%)
Dec 30, 2020 5.665 5.840 5.665 5.800 1,598 -0.10(-1.69%)
Dec 29, 2020 5.900 5.900 5.900 5.900 1,108 +0.13(+2.25%)
Dec 28, 2020 6.090 6.090 5.710 5.770 3,706 +0.12(+2.12%)
Dec 24, 2020 5.650 5.650 5.650 30 +0.00(+0.00%)
Dec 23, 2020 5.585 5.650 5.520 5.650 3,477 +0.30(+5.61%)
Dec 22, 2020 5.590 5.590 5.350 5.350 899 -0.24(-4.29%)
Dec 21, 2020 5.590 5.590 5.590 5.590 1,149 -0.21(-3.62%)
Dec 18, 2020 5.800 5.800 5.800 5.800 29,900 +0.17(+3.02%)
Dec 17, 2020 5.770 5.770 5.630 5.630 1,458 -0.15(-2.66%)
Dec 16, 2020 5.810 5.810 5.784 5.784 1,691 -0.03(-0.45%)
Dec 15, 2020 5.810 5.810 5.810 5.810 3,219 +0.02(+0.35%)
Dec 14, 2020 5.750 5.790 5.750 5.790 1,078 -0.03(-0.52%)
Dec 11, 2020 5.700 5.820 5.700 5.820 2,000 +0.17(+3.01%)
Dec 10, 2020 5.768 5.768 5.650 5.650 2,465 -0.37(-6.15%)
Dec 08, 2020 6.020 6.020 6.020 0 +0.07(+1.18%)
Dec 07, 2020 5.865 5.950 5.865 5.950 3,515 -0.04(-0.67%)
Dec 04, 2020 5.950 5.990 5.950 5.990 3,700 -0.29(-4.62%)
Dec 03, 2020 6.120 6.280 5.992 6.280 5,600 +0.05(+0.80%)
Dec 02, 2020 6.230 6.230 6.230 6.230 5,100 +0.28(+4.72%)
Dec 01, 2020 5.950 5.950 5.949 49,000 -0.00(-0.01%)
Nov 30, 2020 5.950 5.950 5.950 5.950 899 -0.25(-4.03%)
Nov 27, 2020 5.960 6.200 5.960 6.200 3,500 -0.15(-2.36%)
Nov 25, 2020 6.350 6.350 6.350 6.350 100 +0.03(+0.47%)
Nov 24, 2020 6.320 6.320 6.320 6.320 361 +0.22(+3.61%)
Nov 23, 2020 6.160 6.160 6.100 6.100 1,300 +0.16(+2.69%)
Nov 18, 2020 5.940 5.940 5.940 0 -0.36(-5.71%)
Nov 16, 2020 6.300 6.300 6.300 0 -0.25(-3.82%)
Nov 13, 2020 6.550 6.550 6.550 6.550 200 -0.25(-3.68%)
Nov 12, 2020 6.790 6.800 6.790 6.800 3,336 +0.34(+5.26%)
Nov 11, 2020 6.460 6.460 6.460 21 +0.00(+0.00%)
Nov 10, 2020 6.460 6.460 6.460 40 +0.00(+0.00%)
Nov 09, 2020 6.460 6.460 6.460 6.460 1,000 -0.07(-1.06%)
Nov 06, 2020 6.300 6.300 6.529 1,501 +0.23(+3.64%)
Nov 04, 2020 6.300 6.300 6.300 0 +0.00(+0.00%)
Nov 03, 2020 6.300 6.300 6.300 6.300 3,216 +0.14(+2.22%)
Nov 02, 2020 6.163 6.163 6.163 6.163 5,493 -0.22(-3.39%)
Oct 29, 2020 6.380 6.380 6.380 0 +0.00(+0.00%)
Oct 28, 2020 6.400 6.400 6.380 6.380 1,175 -0.06(-0.93%)
Oct 26, 2020 6.440 6.440 6.440 0 -0.16(-2.42%)
Oct 23, 2020 6.600 6.600 6.600 23 +0.00(+0.00%)
Oct 22, 2020 6.600 6.600 6.600 2,000 +0.00(+0.00%)
Oct 13, 2020 6.600 6.600 6.600 0 -0.12(-1.79%)
Oct 12, 2020 6.720 6.720 6.720 6.720 9,000 +0.43(+6.84%)
Oct 08, 2020 6.290 6.290 6.290 0 +0.04(+0.64%)
Oct 06, 2020 6.250 6.250 6.250 0 -0.24(-3.76%)
Oct 05, 2020 6.400 6.400 6.494 1,500 +0.09(+1.47%)
Oct 02, 2020 6.400 6.400 6.400 5 +0.00(+0.00%)
Sep 29, 2020 6.400 6.400 6.400 0 +0.01(+0.16%)
Sep 28, 2020 6.390 6.390 6.390 8 +0.00(+0.00%)
Sep 25, 2020 6.390 6.390 6.390 6.390 900 +0.03(+0.47%)
Sep 24, 2020 6.360 6.360 6.360 6.360 1,000 -0.31(-4.65%)
Sep 23, 2020 6.630 6.670 6.630 6.670 2,024 +0.23(+3.57%)
Sep 22, 2020 6.440 6.440 6.440 6.440 1,750 -0.26(-3.88%)
Sep 21, 2020 6.690 6.700 6.690 6.700 1,243 -0.12(-1.76%)
Sep 18, 2020 6.820 6.820 6.820 6.820 1,100 +0.04(+0.61%)
Sep 17, 2020 6.710 6.710 6.779 1,001 +0.07(+1.02%)
Sep 15, 2020 6.710 6.710 6.710 0 -0.12(-1.68%)
Sep 11, 2020 6.825 6.825 6.825 0 +0.15(+2.28%)
Sep 08, 2020 6.673 6.673 6.673 0 +0.02(+0.35%)
Sep 04, 2020 6.650 6.650 6.650 6.650 200 +0.08(+1.22%)
Sep 03, 2020 6.570 6.570 6.570 6.570 405 -0.27(-4.02%)
Sep 02, 2020 6.845 6.845 6.845 6.845 159 -0.11(-1.65%)
Sep 01, 2020 7.020 7.020 6.960 1,500 -0.06(-0.86%)
Aug 31, 2020 7.020 7.020 7.020 1 +0.00(+0.00%)
Aug 28, 2020 7.020 7.020 7.020 80 +0.00(+0.00%)
Aug 27, 2020 7.430 7.430 7.020 7.020 915 -0.72(-9.30%)
Aug 26, 2020 7.740 7.740 7.740 7.740 6,032 +0.08(+1.04%)
Aug 25, 2020 7.510 7.660 7.360 7.660 2,164 +0.11(+1.40%)
Aug 24, 2020 7.554 7.554 7.554 20 +0.00(+0.00%)
Aug 21, 2020 7.640 7.640 7.554 1,500 -0.09(-1.12%)
Aug 19, 2020 7.640 7.640 7.640 0 +0.00(+0.00%)
Aug 18, 2020 7.450 7.700 7.450 7.640 2,626 -0.08(-1.04%)
Aug 17, 2020 7.720 7.720 7.720 6 +0.00(+0.00%)
Aug 14, 2020 7.720 7.720 7.720 7.720 500 +0.18(+2.38%)
Aug 13, 2020 7.440 7.541 7.440 7.541 1,170 +0.32(+4.44%)
Aug 12, 2020 7.220 7.220 7.220 50 +0.00(+0.00%)
Aug 11, 2020 7.220 7.220 7.220 7.220 515 +0.38(+5.56%)
Aug 07, 2020 6.840 6.840 6.840 0 -0.02(-0.29%)
Aug 06, 2020 6.860 6.860 6.860 6.860 1,500 -0.11(-1.61%)
Aug 05, 2020 6.972 6.972 6.972 22 +0.00(+0.00%)
Aug 03, 2020 6.972 6.972 6.972 0 +0.45(+6.94%)
Jul 30, 2020 6.520 6.520 6.520 0 -0.37(-5.37%)
Jul 27, 2020 6.890 6.890 6.890 0 +0.11(+1.62%)
Jul 24, 2020 6.780 6.780 6.780 6.780 800 +0.06(+0.89%)
Jul 23, 2020 6.720 6.720 6.720 6.720 260 -0.01(-0.15%)
Jul 22, 2020 6.720 6.836 6.720 6.730 4,378 -0.17(-2.46%)
Jul 20, 2020 6.900 6.900 6.900 0 +0.00(+0.00%)
Jul 17, 2020 6.900 6.902 6.900 6.900 731,500 -0.26(-3.63%)
Jul 16, 2020 7.120 7.160 7.120 7.160 495 -0.01(-0.14%)
Jul 15, 2020 7.130 7.170 7.130 7.170 335 +0.28(+4.06%)
Jul 14, 2020 6.916 6.916 6.890 6.890 2,340 -0.35(-4.83%)
Jul 13, 2020 7.240 7.240 7.240 7.240 256 +0.02(+0.28%)
Jul 10, 2020 7.180 7.220 7.180 7.220 3,000 +0.11(+1.55%)
Jul 09, 2020 7.450 7.450 7.110 7.110 495 -0.19(-2.60%)
Jul 08, 2020 7.300 7.300 7.300 7.300 1,016 +0.06(+0.83%)
Jul 07, 2020 7.450 7.450 7.180 7.240 1,522 +0.53(+7.94%)
Jul 06, 2020 6.708 6.708 6.708 6.708 10,090 -0.29(-4.18%)
Jul 02, 2020 7.000 7.000 7.000 7.000 2,000 +0.27(+4.01%)
Jul 01, 2020 6.730 6.730 6.730 10 +0.00(+0.00%)
Jun 30, 2020 6.730 6.730 6.730 50 +0.00(+0.00%)
Jun 29, 2020 6.730 6.730 6.730 6.730 600 +0.01(+0.15%)
Jun 26, 2020 6.720 6.720 6.720 6.720 2,000 -0.21(-3.03%)
Jun 25, 2020 6.930 6.930 6.930 6.930 413 +0.00(+0.00%)
Jun 24, 2020 7.000 7.000 6.930 6.930 639 -0.26(-3.62%)
Jun 23, 2020 6.970 7.190 6.970 7.190 1,109 +0.06(+0.84%)
Jun 22, 2020 7.130 7.130 7.130 7.130 202 +0.26(+3.78%)
Jun 19, 2020 6.870 6.870 6.870 6.870 3,000 -0.31(-4.32%)
Jun 18, 2020 7.220 7.220 6.900 7.180 1,876 +0.03(+0.42%)
Jun 17, 2020 6.830 7.150 6.830 7.150 628 +0.18(+2.60%)
Jun 16, 2020 7.050 7.050 6.969 1,020 -0.08(-1.15%)
Jun 15, 2020 7.010 7.050 7.010 7.050 1,537 +0.21(+3.07%)
Jun 12, 2020 6.840 6.840 6.840 6.840 100 -0.21(-2.98%)
Jun 11, 2020 7.050 7.050 7.050 7.050 637 -0.09(-1.26%)
Jun 10, 2020 7.100 7.140 7.100 7.140 922 +0.08(+1.13%)
Jun 09, 2020 7.210 7.220 7.060 7.060 3,336 +0.07(+1.00%)
Jun 08, 2020 7.115 7.115 6.990 6.990 3,900 -0.04(-0.62%)
Jun 05, 2020 6.950 6.950 7.033 2,029 +0.08(+1.20%)
Jun 04, 2020 6.950 6.950 6.950 6.950 13,553 -0.11(-1.56%)
Jun 03, 2020 7.300 7.300 7.060 7.060 1,188 -0.23(-3.16%)
Jun 02, 2020 7.290 7.290 7.290 7.290 581 +0.10(+1.39%)
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.