$66.62 -0.44 (%) China Mobile Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Jan. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHL historical data

Date Open High Low Close Volume
1/23/201567.2567.3766.7967.061,038,597
1/23/20150.530.530.520.52257,000
1/22/201566.9567.4966.7767.32866,524
1/22/20150.500.510.500.51143,200
1/21/201565.2566.8565.2166.741,681,498
1/21/20150.490.500.490.508,800
1/20/201563.6063.6863.3363.46818,847
1/20/20150.510.510.500.508,500
1/19/20150.500.500.500.50591,762
1/16/201562.9563.0262.5463.00895,531
1/16/20150.480.500.480.501,109,500
1/15/201563.2063.3562.6762.68648,457
1/15/20150.470.480.470.4834,500
1/14/201562.0062.3761.7062.18675,737
1/14/20150.480.480.460.4822,889
1/13/201562.7163.6962.6363.261,185,357
1/13/20150.480.480.480.482,296,650
1/12/201561.4061.4760.9461.04494,270
1/12/20150.490.490.470.47253,573
1/9/201561.2461.4560.9460.95800,747
1/9/20150.470.470.470.4752,373
1/8/201560.4160.8560.3560.62641,638
1/8/20150.470.480.470.48255,200
1/7/201558.8359.7458.8059.571,012,076
1/7/20150.470.470.470.470
1/6/201557.2657.6056.5856.70896,480
1/6/20150.460.460.460.46300
1/5/201558.1058.1957.4957.62791,708
1/5/20150.490.490.480.48674,700
1/2/201559.0059.0058.3858.49540,632
1/2/20150.500.500.500.5094,173
12/31/201458.6459.2358.6058.82781,556
12/31/20140.490.490.490.4920,000
12/30/201458.4158.7058.4058.62665,014
12/30/20140.490.490.480.491,533,373
12/29/201459.6759.8859.4859.75812,203
12/29/20140.490.490.490.49522,000
12/26/201459.9860.7259.4659.52825,699
12/24/201458.9259.2258.7559.15200,064
12/24/20140.470.490.470.49910,000
12/23/201459.2859.3858.7959.17832,222
12/23/20140.510.510.460.471,571,923
12/22/201459.2060.4459.2059.941,786,135
12/22/20140.540.540.520.52311,100
12/19/201458.2058.8958.2058.251,309,475
12/19/20140.540.550.540.54560,200
12/18/201458.1058.4958.0058.46641,538
12/18/20140.550.550.540.54161,102
12/17/201456.8558.0456.7257.631,051,008
12/17/20140.560.570.550.56100,000
12/16/201456.3457.4456.0356.82930,929
12/16/20140.560.560.560.5669,000
12/15/201457.5657.7456.6257.051,078,198
12/15/20140.560.560.560.56370,152
12/12/201458.1858.3257.7157.75717,881
12/12/20140.570.570.570.57321,000
12/11/201458.4858.6458.2858.40914,411
12/11/20140.560.570.560.57119,300
12/10/201459.1359.1358.1358.19616,859
12/10/20140.560.570.560.57225,000
12/9/201458.8258.9558.3358.91873,301
12/9/20140.560.570.560.57290,817
12/8/201460.6460.9560.1860.20861,575
12/8/20140.580.580.570.58901,500
12/5/201461.1761.4160.8261.411,135,144
12/5/20140.580.580.580.588,734,250
12/4/201460.6360.7860.2960.681,000,643
12/4/20140.580.590.580.5924,300
12/3/201459.0559.2658.8658.871,032,430
12/3/20140.590.590.590.592,672
12/2/201460.2960.2959.8059.94662,248
12/2/20140.590.590.590.5920,000
12/1/201459.9560.0859.3059.53818,707
12/1/20140.580.580.580.582,150
11/28/201461.6861.8561.4661.72221,648
11/28/20140.580.580.580.5849,500
11/27/20140.590.590.590.5920,316
11/26/201461.9462.2161.8762.19450,336
11/26/20140.580.580.580.581,000
11/25/201462.1562.4861.9461.97597,590
11/25/20140.590.590.590.5975,000
11/24/201462.5962.7162.3162.551,081,869
11/24/20140.580.590.580.59967,000
11/21/201462.0862.8562.0862.55791,964
11/21/20140.580.580.580.5856,000
11/20/201460.2260.9260.1660.77738,553
11/20/20140.580.580.580.586,900
11/19/201460.5860.9960.4660.83541,774
11/19/20140.580.580.580.5823,787
11/18/201461.5361.5461.0361.32967,705
11/18/20140.580.580.580.5812,007
11/17/201461.0561.4260.8861.21690,902
11/17/20140.590.590.590.592,582,609
11/14/201462.4663.1762.4663.17824,330
11/14/20140.590.590.590.59984,861
11/13/201460.9361.5360.8961.47500,538
11/13/20140.580.590.580.59574,716
11/12/201461.4161.7561.2561.55480,319
11/12/20140.590.590.590.591,128,000
11/11/201461.3961.4260.8760.97809,499
  • Showing 1-100 of 1,527 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center