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 (%)
Dec 31, 2007 17.05 17.05 17.05 17.05 123 -0.55(-3.13%)
Dec 28, 2007 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
Dec 27, 2007 17.95 17.60 17.60 17.60 112 -0.35(-1.95%)
Dec 26, 2007 17.95 17.95 17.95 17.95 500 +0.40(+2.28%)
Dec 24, 2007 17.55 17.55 17.55 17.55 0 +0.00(+0.00%)
Dec 21, 2007 17.55 17.55 17.55 17.55 100 +0.45(+2.63%)
Dec 20, 2007 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Dec 19, 2007 16.85 17.10 17.10 17.10 118 +0.25(+1.48%)
Dec 18, 2007 16.85 16.85 16.85 16.85 0 +0.00(+0.00%)
Dec 17, 2007 17.75 16.85 16.85 16.85 500 -0.90(-5.07%)
Dec 14, 2007 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Dec 13, 2007 18.50 17.75 17.35 17.75 800 -0.75(-4.05%)
Dec 12, 2007 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Dec 11, 2007 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Dec 10, 2007 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Dec 07, 2007 19.00 18.50 18.50 18.50 700 -0.50(-2.63%)
Dec 06, 2007 18.05 19.00 18.65 19.00 2,500 +0.95(+5.26%)
Dec 05, 2007 18.05 18.50 18.50 18.05 100 +0.00(+0.00%)
Dec 04, 2007 18.05 18.05 18.05 18.05 1,100 -0.10(-0.55%)
Dec 03, 2007 18.15 18.25 17.80 18.15 2,500 +0.40(+2.25%)
Nov 30, 2007 17.75 17.75 17.75 17.75 1,000 +0.00(+0.00%)
Nov 29, 2007 18.00 17.75 17.75 17.75 500 -0.25(-1.39%)
Nov 28, 2007 18.00 18.00 17.15 18.00 1,000 +0.50(+2.86%)
Nov 27, 2007 17.50 17.50 16.50 17.50 4,550 +0.35(+2.04%)
Nov 26, 2007 17.15 17.45 17.15 17.15 1,000 +0.65(+3.94%)
Nov 23, 2007 16.35 16.50 16.50 16.50 2,000 +0.15(+0.92%)
Nov 21, 2007 16.35 16.70 16.35 16.35 200 -0.70(-4.11%)
Nov 20, 2007 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
Nov 19, 2007 17.05 17.05 17.05 17.05 400 -0.20(-1.16%)
Nov 16, 2007 17.25 17.25 17.00 17.25 10,318 -0.80(-4.43%)
Nov 15, 2007 18.05 18.25 17.75 18.05 2,100 -0.20(-1.10%)
Nov 14, 2007 17.25 18.45 18.00 18.25 24,304 +1.00(+5.80%)
Nov 13, 2007 16.45 17.25 16.40 17.25 1,104 +0.80(+4.86%)
Nov 12, 2007 16.45 16.50 16.40 16.45 6,333 -1.25(-7.06%)
Nov 09, 2007 17.70 17.70 17.40 17.70 980 -0.20(-1.12%)
Nov 08, 2007 17.90 17.95 17.90 17.90 600 -0.60(-3.24%)
Nov 07, 2007 18.50 18.50 18.30 18.50 2,700 +0.10(+0.54%)
Nov 06, 2007 18.40 18.40 18.10 18.40 400 +0.05(+0.27%)
Nov 05, 2007 19.80 18.35 17.50 18.35 6,825 -1.45(-7.32%)
Nov 02, 2007 19.80 19.80 19.50 19.80 3,400 -0.25(-1.25%)
Nov 01, 2007 20.05 20.25 20.05 20.05 650 -0.20(-0.99%)
Oct 31, 2007 20.50 20.60 20.25 20.25 415 -0.25(-1.22%)
Oct 30, 2007 20.75 20.55 20.50 20.50 1,100 -0.25(-1.20%)
Oct 29, 2007 20.05 20.75 20.75 20.75 1,000 +0.70(+3.49%)
Oct 26, 2007 20.05 20.10 20.05 20.05 1,500 +0.05(+0.25%)
Oct 25, 2007 20.00 20.00 19.55 20.00 450 +0.80(+4.17%)
Oct 24, 2007 19.50 19.50 19.20 19.20 3,440 -0.30(-1.54%)
Oct 23, 2007 19.50 19.75 19.50 19.50 1,800 +0.60(+3.17%)
Oct 19, 2007 18.90 19.19 18.90 18.90 3,800 +0.00(+0.00%)
Oct 18, 2007 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Oct 17, 2007 18.90 18.90 18.90 18.90 300 +0.65(+3.56%)
Oct 16, 2007 18.25 18.25 18.25 18.25 100 +0.15(+0.83%)
Oct 15, 2007 18.10 18.10 18.10 18.10 700 +0.70(+4.02%)
Oct 12, 2007 17.40 17.40 17.00 17.40 2,725 -0.20(-1.14%)
Oct 11, 2007 17.60 17.60 17.00 17.60 8,406 +1.15(+6.99%)
Oct 10, 2007 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
Oct 09, 2007 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
Oct 08, 2007 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
Oct 05, 2007 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
Oct 04, 2007 16.55 16.50 16.45 16.45 3,167 -0.10(-0.60%)
Oct 03, 2007 16.55 16.85 16.55 16.55 7,327 -1.00(-5.70%)
Oct 02, 2007 17.55 17.60 17.55 17.55 1,600 +0.40(+2.33%)
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.