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 31, 2017 11.11 11.11 11.03 11.03 6,432 -0.05(-0.50%)
May 30, 2017 11.08 11.08 11.08 11.08 175 +0.12(+1.09%)
May 26, 2017 11.08 11.08 10.96 10.96 21,907 -0.04(-0.36%)
May 25, 2017 11.15 11.15 11.00 11.00 4,359 -0.02(-0.14%)
May 24, 2017 11.02 11.02 11.02 11.02 170 -0.00(-0.05%)
May 23, 2017 11.10 11.10 10.98 11.02 1,623 +0.00(+0.00%)
May 19, 2017 11.02 11.02 11.02 30 +0.22(+2.04%)
May 18, 2017 10.92 10.92 10.80 10.80 560 -0.21(-1.95%)
May 17, 2017 11.02 11.02 11.02 11.02 176 +0.05(+0.50%)
May 16, 2017 10.92 10.96 10.92 10.96 674 -0.02(-0.15%)
May 15, 2017 10.92 10.98 10.92 10.98 50,648 +0.18(+1.63%)
May 12, 2017 10.76 10.80 10.76 10.80 2,106 -0.14(-1.28%)
May 11, 2017 10.85 10.94 10.81 10.94 4,383 +0.11(+1.02%)
May 10, 2017 10.90 10.90 10.83 10.83 859 +0.15(+1.40%)
May 05, 2017 10.68 10.68 10.68 0 +0.14(+1.33%)
May 04, 2017 10.67 10.67 10.54 10.54 231 -0.12(-1.08%)
May 03, 2017 10.57 10.65 10.52 10.65 1,702 +0.13(+1.28%)
May 02, 2017 10.71 10.71 10.52 10.52 1,766 -0.02(-0.19%)
May 01, 2017 10.65 10.65 10.54 10.54 3,315 -0.11(-1.03%)
Apr 28, 2017 10.73 10.73 10.65 10.65 319 -0.04(-0.37%)
Apr 26, 2017 10.69 10.69 10.69 1,837 +0.04(+0.38%)
Apr 25, 2017 10.72 10.72 10.65 10.65 2,155 +0.00(+0.00%)
Apr 24, 2017 10.75 10.79 10.65 10.65 1,608 -0.01(-0.09%)
Apr 21, 2017 10.72 10.72 10.66 10.66 8,071 -0.16(-1.46%)
Apr 20, 2017 10.82 10.82 10.82 10.82 100 +0.10(+0.91%)
Apr 18, 2017 10.72 10.72 10.72 0 -0.16(-1.52%)
Apr 17, 2017 10.88 10.88 10.88 10.88 1,725 +0.10(+0.88%)
Apr 12, 2017 10.79 10.79 10.79 0 -0.07(-0.64%)
Apr 11, 2017 10.93 10.93 10.86 10.86 1,627 -0.04(-0.37%)
Apr 06, 2017 10.90 10.90 10.90 0 -0.12(-1.09%)
Apr 05, 2017 11.02 11.16 11.02 11.02 1,686 +0.11(+1.01%)
Apr 04, 2017 10.98 10.98 10.91 10.91 731 -0.10(-0.86%)
Apr 03, 2017 11.01 11.01 10.91 11.01 3,473 +0.24(+2.18%)
Mar 31, 2017 10.77 10.77 10.77 10.77 159 -0.22(-2.00%)
Mar 29, 2017 10.99 10.99 10.99 22 -0.10(-0.90%)
Mar 28, 2017 11.09 11.09 11.09 11.09 589 +0.00(+0.00%)
Mar 27, 2017 11.09 11.09 11.09 11.09 1,548 -0.14(-1.25%)
Mar 24, 2017 11.22 11.23 11.22 11.23 4,015 +0.03(+0.27%)
Mar 23, 2017 11.33 11.33 11.20 11.20 1,465 -0.34(-2.90%)
Mar 21, 2017 11.54 11.54 11.54 111 -0.05(-0.43%)
Mar 20, 2017 11.62 11.62 11.59 11.59 781 +0.47(+4.25%)
Mar 16, 2017 11.11 11.11 11.11 48 +0.35(+3.28%)
Mar 15, 2017 10.86 10.86 10.76 10.76 1,303 -0.01(-0.09%)
Mar 14, 2017 10.77 10.77 10.77 10.77 874 -0.12(-1.10%)
Mar 13, 2017 10.89 10.89 10.73 10.89 1,678 -0.01(-0.09%)
Mar 10, 2017 10.90 10.90 10.90 10.90 100 +0.00(+0.00%)
Mar 09, 2017 10.95 10.95 10.90 10.90 1,377 -0.04(-0.37%)
Mar 08, 2017 11.03 11.03 10.90 10.94 3,277 -0.06(-0.55%)
Mar 07, 2017 11.00 11.00 11.00 11.00 2,913 +0.08(+0.73%)
Mar 06, 2017 11.02 11.02 10.92 10.92 3,417 +0.18(+1.68%)
Mar 03, 2017 10.86 10.97 10.74 10.74 1,126 -0.01(-0.09%)
Mar 02, 2017 10.80 10.98 10.75 10.75 2,245 -0.05(-0.46%)
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.