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 30, 2014 9.640 9.930 9.640 9.930 3,638 +0.25(+2.58%)
May 29, 2014 9.700 9.700 9.680 9.680 1,425 +0.06(+0.62%)
May 28, 2014 9.910 9.910 9.620 9.620 4,721 -0.09(-0.93%)
May 27, 2014 9.710 9.710 9.710 9.710 3,405 -0.11(-1.12%)
May 23, 2014 9.820 9.820 9.820 0 -0.12(-1.21%)
May 21, 2014 9.940 9.940 9.940 9.940 0 +0.20(+2.05%)
May 19, 2014 9.740 9.740 9.740 9.740 40 +0.02(+0.21%)
May 16, 2014 9.720 9.720 9.720 9.720 545 -0.03(-0.31%)
May 15, 2014 9.750 9.750 9.750 9.750 269 +0.00(+0.00%)
May 14, 2014 9.930 9.930 9.750 9.750 1,453 +0.09(+0.93%)
May 13, 2014 9.800 9.800 9.660 9.660 4,545 +0.11(+1.15%)
May 12, 2014 9.550 9.840 9.550 9.550 8,738 +0.08(+0.84%)
May 09, 2014 9.440 9.470 9.440 9.470 959 -0.09(-0.94%)
May 08, 2014 9.670 9.678 9.560 9.560 208,059 +0.03(+0.31%)
May 07, 2014 9.530 9.530 9.530 9.530 3,295 +0.28(+3.03%)
May 06, 2014 9.200 9.250 9.200 9.250 3,000 +0.05(+0.54%)
May 05, 2014 9.200 9.200 9.200 9.200 1,094 -0.22(-2.34%)
May 02, 2014 9.420 9.420 9.420 9.420 4,167 +0.07(+0.75%)
Apr 30, 2014 9.350 9.350 9.350 9.350 0 +0.08(+0.86%)
Apr 29, 2014 9.270 9.270 9.270 9.270 1,132 +0.48(+5.46%)
Apr 28, 2014 8.810 8.810 8.790 8.790 4,886 +0.04(+0.46%)
Apr 25, 2014 9.070 9.070 8.750 8.750 4,366 -0.35(-3.85%)
Apr 23, 2014 9.100 9.100 9.100 9.100 0 -0.03(-0.33%)
Apr 22, 2014 9.131 9.131 9.130 9.130 500 +0.03(+0.33%)
Apr 21, 2014 9.235 9.235 9.100 9.100 1,961 +0.00(+0.00%)
Apr 17, 2014 9.100 9.100 9.100 0 -0.08(-0.87%)
Apr 15, 2014 9.180 9.180 9.180 2,084 -0.21(-2.24%)
Apr 14, 2014 9.390 9.545 9.390 9.390 1,436 -0.07(-0.74%)
Apr 11, 2014 9.430 9.480 9.430 9.460 0 -0.13(-1.36%)
Apr 10, 2014 9.570 9.590 9.570 9.590 1,376 +0.18(+1.91%)
Apr 09, 2014 9.410 9.410 9.410 9.410 500 +0.16(+1.73%)
Apr 08, 2014 9.250 9.420 9.250 9.250 17,627 +0.04(+0.49%)
Apr 07, 2014 9.120 9.207 9.120 9.205 270,521 +0.11(+1.15%)
Apr 04, 2014 9.100 9.100 9.100 9.100 0 -0.37(-3.91%)
Apr 03, 2014 9.130 9.470 9.110 9.470 156,391 +0.37(+4.07%)
Apr 02, 2014 9.100 9.100 9.100 9.100 519,997 -0.19(-2.05%)
Apr 01, 2014 9.290 9.290 9.010 9.290 3,175 +0.28(+3.11%)
Mar 31, 2014 9.010 9.010 9.010 9.010 2,882 +0.14(+1.58%)
Mar 28, 2014 8.870 8.870 8.870 8.870 698 +0.20(+2.31%)
Mar 27, 2014 8.660 8.710 8.660 8.670 5,036 +0.07(+0.81%)
Mar 26, 2014 8.600 8.600 8.600 8.600 7,428 +0.11(+1.30%)
Mar 24, 2014 8.490 8.490 8.490 1,691 +0.28(+3.41%)
Mar 21, 2014 8.450 8.450 8.210 8.210 8,171 -0.28(-3.30%)
Mar 20, 2014 8.770 8.770 8.490 8.490 2,108 -0.42(-4.71%)
Mar 19, 2014 8.910 8.910 8.910 8.910 3,827 +0.00(+0.00%)
Mar 17, 2014 8.910 8.910 8.910 8.910 0 +0.01(+0.11%)
Mar 13, 2014 8.900 8.900 8.900 14 -0.11(-1.22%)
Mar 12, 2014 9.090 9.090 8.999 9.010 7,936 -0.08(-0.88%)
Mar 11, 2014 9.090 9.090 9.090 9.090 2,077 -0.19(-2.05%)
Mar 10, 2014 9.280 9.280 9.280 9.280 151,000 -0.35(-3.63%)
Mar 06, 2014 9.630 9.630 9.630 2,847 -0.01(-0.10%)
Mar 05, 2014 9.420 9.640 9.400 9.640 12,741 +0.23(+2.44%)
Mar 04, 2014 9.500 9.500 9.410 9.410 1,100 +0.13(+1.40%)
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.