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 29, 2020 6.980 6.980 6.780 6.980 1,300 +0.17(+2.48%)
May 28, 2020 6.810 6.811 6.810 6.811 30,035 -0.19(-2.70%)
May 27, 2020 7.000 7.000 7.000 7.000 200 -0.07(-0.99%)
May 26, 2020 7.070 7.070 7.070 7.070 6,501 -0.15(-2.08%)
May 22, 2020 7.180 7.180 7.220 606,455 +0.04(+0.56%)
May 21, 2020 7.180 7.180 7.180 7 +0.00(+0.00%)
May 19, 2020 7.180 7.180 7.180 0 -0.14(-1.86%)
May 14, 2020 7.316 7.316 7.316 0 -0.16(-2.15%)
May 13, 2020 7.330 7.330 7.477 1,000 +0.15(+2.00%)
May 12, 2020 7.500 7.500 7.330 7.330 207 -0.31(-4.12%)
May 08, 2020 7.645 7.645 7.645 0 +0.10(+1.39%)
May 07, 2020 7.540 7.540 7.540 36 +0.00(+0.00%)
May 06, 2020 7.540 7.540 7.540 1 +0.00(+0.00%)
May 04, 2020 7.540 7.540 7.540 0 -0.30(-3.83%)
May 01, 2020 7.840 7.840 7.840 50 +0.00(+0.00%)
Apr 30, 2020 7.840 7.840 7.840 25 +0.00(+0.00%)
Apr 28, 2020 7.840 7.840 7.840 0 +0.00(+0.00%)
Apr 23, 2020 7.840 7.840 7.840 0 -0.16(-2.00%)
Apr 22, 2020 8.110 8.110 8.000 8.000 3,787 +0.30(+3.86%)
Apr 21, 2020 7.781 7.781 7.703 3,000 -0.08(-1.01%)
Apr 16, 2020 7.781 7.781 7.781 0 -0.12(-1.51%)
Apr 14, 2020 7.900 7.900 7.900 0 +0.48(+6.47%)
Apr 13, 2020 7.420 7.420 7.420 7.420 250 -0.74(-9.07%)
Apr 09, 2020 7.965 8.160 7.965 8.160 62,700 +0.21(+2.71%)
Apr 08, 2020 8.480 8.480 7.945 7.945 853 -0.35(-4.23%)
Apr 07, 2020 7.860 8.296 7.860 8.296 4,978 +0.44(+5.55%)
Apr 06, 2020 8.180 8.180 7.860 7.860 405 +0.06(+0.75%)
Apr 03, 2020 7.550 7.550 7.802 5,502 +0.25(+3.34%)
Apr 02, 2020 7.550 7.550 7.550 7.550 397 +0.15(+2.06%)
Apr 01, 2020 7.468 7.468 7.397 7.397 755 +0.13(+1.75%)
Mar 31, 2020 7.402 7.402 7.270 7.270 1,110 +0.27(+3.86%)
Mar 30, 2020 7.000 7.000 7.000 7.000 260 -0.02(-0.28%)
Mar 27, 2020 7.560 7.560 7.020 7.020 3,100 -0.55(-7.25%)
Mar 26, 2020 7.569 7.569 7.569 7.569 3,288 +0.77(+11.30%)
Mar 25, 2020 6.750 6.800 6.750 6.800 3,000 -1.08(-13.71%)
Mar 24, 2020 7.880 7.880 7.880 7.880 295 +0.49(+6.63%)
Mar 23, 2020 7.390 7.390 7.390 7.390 2,000 +0.85(+13.00%)
Mar 20, 2020 6.700 6.775 6.540 6.540 4,100 +0.60(+10.10%)
Mar 19, 2020 5.940 5.940 5.940 5.940 336 -0.57(-8.82%)
Mar 18, 2020 6.790 6.790 6.515 4,500 -0.28(-4.05%)
Mar 17, 2020 6.790 6.790 6.790 6.790 200 +0.45(+7.10%)
Mar 16, 2020 6.280 6.340 6.280 6.340 321 -0.24(-3.65%)
Mar 13, 2020 6.580 6.580 6.580 6.580 700 -0.31(-4.50%)
Mar 12, 2020 6.890 6.890 6.890 6.890 11,720 -0.61(-8.13%)
Mar 11, 2020 7.050 7.500 7.050 7.500 3,658 -0.05(-0.70%)
Mar 10, 2020 7.500 7.553 7.500 7.553 2,236 +0.15(+2.07%)
Mar 09, 2020 7.130 7.400 7.130 7.400 1,025 -0.40(-5.13%)
Mar 06, 2020 7.800 7.800 7.800 7.800 500 -0.32(-3.94%)
Mar 05, 2020 7.960 8.120 7.960 8.120 3,448 +0.45(+5.87%)
Mar 03, 2020 7.670 7.670 7.670 0 -0.25(-3.16%)
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.