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 (%)
Sep 28, 2012 10.96 10.96 10.96 10.96 1,500 +0.13(+1.20%)
Sep 26, 2012 10.83 10.83 10.83 0 -0.34(-3.04%)
Sep 25, 2012 11.17 11.17 11.17 11.17 2,857 -0.01(-0.09%)
Sep 24, 2012 11.18 11.18 11.18 11.18 402 +0.23(+2.10%)
Sep 21, 2012 10.95 10.95 10.95 10.95 410 +0.11(+1.01%)
Sep 19, 2012 10.84 10.84 10.84 0 +0.09(+0.84%)
Sep 14, 2012 10.75 10.75 10.75 0 +0.07(+0.66%)
Sep 11, 2012 10.68 10.68 10.68 0 -0.05(-0.47%)
Sep 07, 2012 10.73 10.73 10.73 0 +0.19(+1.80%)
Sep 05, 2012 10.54 10.54 10.54 0 -0.31(-2.86%)
Aug 31, 2012 10.85 10.85 10.85 0 +0.11(+1.02%)
Aug 28, 2012 10.74 10.74 10.74 0 +0.11(+1.03%)
Aug 24, 2012 10.63 10.63 10.63 0 +0.00(+0.00%)
Aug 23, 2012 10.63 10.63 10.63 10.63 490 -0.02(-0.19%)
Aug 21, 2012 10.65 10.65 10.65 0 +0.01(+0.09%)
Aug 20, 2012 10.64 10.64 10.64 10.64 1,000 -0.50(-4.49%)
Aug 16, 2012 11.14 11.14 11.14 0 -0.50(-4.30%)
Aug 15, 2012 11.64 11.64 11.64 11.64 223 -0.13(-1.10%)
Aug 14, 2012 11.77 11.77 11.77 11.77 500 -0.01(-0.08%)
Aug 11, 2012 11.78 11.78 11.78 0 +0.00(+0.00%)
Aug 10, 2012 11.78 11.78 11.78 11.78 3,780 +0.40(+3.51%)
Aug 08, 2012 11.38 11.38 11.38 0 -0.18(-1.56%)
Aug 07, 2012 11.55 11.56 11.48 11.56 500 +0.11(+0.96%)
Aug 06, 2012 11.45 11.45 11.45 11.45 1,000 +0.12(+1.06%)
Aug 03, 2012 11.33 11.33 11.33 11.33 600 -0.11(-0.96%)
Aug 02, 2012 11.44 11.44 11.44 11.44 100 -0.03(-0.24%)
Jul 27, 2012 11.47 11.47 11.47 0 +0.32(+2.85%)
Jul 25, 2012 11.15 11.15 11.15 0 +0.15(+1.36%)
Jul 16, 2012 11.00 11.00 11.00 0 +0.00(+0.00%)
Jul 11, 2012 11.00 11.00 11.00 0 +0.01(+0.07%)
Jul 10, 2012 10.99 10.99 10.99 10.99 200 +0.05(+0.48%)
Jul 05, 2012 10.94 10.94 10.94 0 +0.12(+1.11%)
Jul 02, 2012 10.82 10.82 10.82 10.82 0 +0.52(+5.05%)
Jun 22, 2012 10.30 10.30 10.30 0 -0.11(-1.06%)
Jun 21, 2012 10.47 10.47 10.41 10.41 2,033 -0.19(-1.79%)
Jun 19, 2012 10.60 10.60 10.60 0 +0.15(+1.44%)
Jun 18, 2012 10.45 10.45 10.45 10.45 500 +0.28(+2.75%)
Jun 15, 2012 10.25 10.25 10.17 10.17 2,000 +0.09(+0.89%)
Jun 14, 2012 10.08 10.08 10.08 10.08 400 -0.01(-0.10%)
Jun 12, 2012 10.09 10.09 10.09 0 -0.14(-1.37%)
Jun 11, 2012 10.15 10.23 10.15 10.23 50,300 +0.11(+1.09%)
Jun 06, 2012 10.12 10.12 10.12 10.12 0 -0.09(-0.88%)
May 31, 2012 10.21 10.21 10.21 10.21 0 +0.17(+1.69%)
May 30, 2012 10.06 10.06 10.04 10.04 700 -0.16(-1.53%)
May 25, 2012 10.20 10.20 10.20 0 +0.11(+1.05%)
May 24, 2012 10.09 10.09 10.09 10.09 311 -0.36(-3.44%)
May 21, 2012 10.45 10.45 10.45 0 -0.09(-0.85%)
May 18, 2012 10.54 10.54 10.54 10.54 533 -0.30(-2.77%)
May 16, 2012 10.84 10.84 10.84 900 -0.20(-1.81%)
May 15, 2012 11.07 11.16 11.04 11.04 77,650 -0.03(-0.27%)
May 14, 2012 11.07 11.07 11.07 11.07 700 -0.19(-1.69%)
May 11, 2012 11.26 11.26 11.26 11.26 300 +0.00(+0.00%)
May 10, 2012 11.26 11.26 11.26 11.26 430 +0.01(+0.09%)
May 08, 2012 11.25 11.25 11.25 0 -0.15(-1.32%)
May 07, 2012 11.30 11.40 11.30 11.40 949 +0.45(+4.11%)
Apr 30, 2012 10.95 10.95 10.95 0 +0.08(+0.74%)
Apr 25, 2012 10.87 10.87 10.87 0 -0.10(-0.88%)
Apr 24, 2012 10.96 10.97 10.96 10.97 110,000 +0.23(+2.15%)
Apr 23, 2012 10.73 10.73 10.73 10.73 100,000 -0.37(-3.29%)
Apr 20, 2012 11.10 11.10 11.10 11.10 400 +0.07(+0.63%)
Apr 19, 2012 11.03 11.03 11.03 11.03 200 +0.23(+2.09%)
Apr 11, 2012 10.80 10.80 10.80 0 +0.20(+1.92%)
Apr 10, 2012 10.79 10.79 10.60 10.60 500 -0.32(-2.93%)
Apr 04, 2012 10.92 10.92 10.92 0 -0.09(-0.82%)
Apr 03, 2012 11.01 11.01 11.01 11.01 5,100 +0.15(+1.38%)
Mar 28, 2012 10.86 10.86 10.86 0 +0.00(+0.00%)
Mar 26, 2012 10.86 10.86 10.86 0 +0.50(+4.83%)
Mar 20, 2012 10.36 10.36 10.36 0 -0.43(-3.99%)
Mar 16, 2012 10.79 10.79 10.79 10.79 0 -0.25(-2.26%)
Mar 15, 2012 11.04 11.04 11.04 11.04 2,000 +0.23(+2.15%)
Mar 14, 2012 10.81 10.81 10.81 10.81 98,000 -0.39(-3.50%)
Mar 13, 2012 11.05 11.20 11.05 11.20 743 +0.01(+0.09%)
Mar 12, 2012 11.15 11.21 11.15 11.19 300,630 +0.17(+1.54%)
Mar 09, 2012 10.80 11.08 10.75 11.02 1,127,930 +0.66(+6.37%)
Mar 08, 2012 10.36 10.36 10.36 10.36 540 +0.03(+0.29%)
Mar 07, 2012 10.30 10.33 10.30 10.33 536,000 +0.07(+0.68%)
Mar 06, 2012 10.26 10.26 10.26 10.26 540 -0.12(-1.16%)
Mar 05, 2012 10.45 10.45 10.38 10.38 250,300 -0.09(-0.86%)
Mar 01, 2012 10.47 10.47 10.47 0 -0.08(-0.76%)
Feb 28, 2012 10.55 10.55 10.55 0 +0.00(+0.00%)
Feb 24, 2012 10.55 10.55 10.55 0 +0.15(+1.44%)
Feb 15, 2012 10.40 10.40 10.40 0 +0.30(+2.97%)
Feb 07, 2012 10.10 10.10 10.10 0 -0.02(-0.20%)
Feb 03, 2012 10.12 10.12 10.12 0 +0.02(+0.20%)
Jan 31, 2012 10.10 10.10 10.10 0 +0.05(+0.50%)
Jan 27, 2012 10.05 10.05 10.05 10.05 0 +0.11(+1.11%)
Jan 26, 2012 9.940 9.940 9.940 9.940 500 +0.09(+0.95%)
Jan 20, 2012 9.846 9.846 9.846 9.846 0 -0.02(-0.22%)
Jan 19, 2012 9.866 9.868 9.866 9.868 440,000 +0.05(+0.49%)
Jan 17, 2012 9.820 9.820 9.820 0 -0.07(-0.75%)
Jan 12, 2012 9.894 9.894 9.894 0 -0.01(-0.06%)
Jan 11, 2012 9.900 9.900 9.900 9.900 170 -0.08(-0.77%)
Jan 10, 2012 9.976 9.976 9.976 9.976 131,000 +0.18(+1.80%)
Jan 06, 2012 9.800 9.800 9.800 0 -0.11(-1.11%)
Jan 05, 2012 9.910 9.910 9.910 9.910 1,000 +0.06(+0.61%)
Jan 03, 2012 9.850 9.850 9.850 0 +0.40(+4.23%)
Dec 23, 2011 9.450 9.450 9.450 9.450 0 +0.10(+1.07%)
Dec 20, 2011 9.350 9.350 9.350 9.350 0 -0.04(-0.43%)
Dec 16, 2011 9.390 9.390 9.390 9.390 0 -0.06(-0.62%)
Dec 15, 2011 9.448 9.449 9.446 9.449 330,000 -0.01(-0.12%)
Dec 14, 2011 9.460 9.460 9.460 9.460 2,000 -0.46(-4.64%)
Dec 05, 2011 9.920 9.920 9.920 9.920 0 +0.12(+1.22%)
Nov 30, 2011 9.800 9.800 9.800 0 +0.25(+2.62%)
Nov 22, 2011 9.550 9.550 9.550 0 -0.35(-3.54%)
Nov 15, 2011 9.900 9.900 9.900 0 +0.16(+1.64%)
Nov 10, 2011 9.740 9.740 9.740 0 +0.08(+0.83%)
Nov 09, 2011 9.660 9.660 9.660 9.660 100,000 -0.10(-1.02%)
Nov 04, 2011 9.760 9.760 9.760 9.760 0 +0.05(+0.51%)
Nov 02, 2011 9.710 9.710 9.710 42,500 +0.18(+1.85%)
Nov 01, 2011 9.526 9.534 9.526 9.534 100,000 -0.03(-0.36%)
Oct 28, 2011 9.569 9.569 9.569 0 -0.14(-1.46%)
Oct 27, 2011 9.970 9.970 9.710 9.710 766 -0.10(-1.06%)
Oct 25, 2011 9.814 9.814 9.814 0 +0.14(+1.49%)
Oct 21, 2011 9.670 9.670 9.670 0 -0.02(-0.21%)
Oct 19, 2011 9.690 9.690 9.690 9.690 0 +0.06(+0.62%)
Oct 18, 2011 9.630 9.630 9.630 9.630 1,500 -0.10(-1.03%)
Oct 17, 2011 9.730 9.730 9.730 9.730 221 +0.38(+4.06%)
Oct 13, 2011 9.350 9.350 9.350 9.350 0 -0.17(-1.79%)
Oct 12, 2011 9.498 9.520 9.498 9.520 262,500 +0.12(+1.28%)
Oct 11, 2011 9.370 9.400 9.370 9.400 650 -0.10(-1.05%)
Oct 10, 2011 9.380 9.540 9.380 9.500 62,500 +0.20(+2.15%)
Oct 07, 2011 9.480 9.480 9.300 9.300 22,500 -0.47(-4.81%)
Oct 05, 2011 9.770 9.770 9.770 0 +0.13(+1.35%)
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.