China Mobile Shs Sponsored American Deposit Receipt Repr 5 Shs $61.00

down -0.21


20/8/2014 12:29 PM  |  NYSE : CHL  
Industries : Telecommunications / Wireless Communications
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHL historical data

Date Open High Low Close Volume
8/19/201461.8361.8360.9261.211,517,149
8/19/20140.540.540.540.545,000
8/18/201461.8762.2061.7161.932,243,381
8/18/20140.550.550.540.5586,500
8/15/201459.9160.4859.4559.872,125,230
8/15/20140.550.550.550.5513,481
8/14/201456.8958.8556.8958.352,880,748
8/14/20140.550.550.550.552,500
8/13/201455.9956.5755.9656.551,585,092
8/13/20140.560.570.550.5558,936
8/12/201455.1255.4055.0055.35645,156
8/12/20140.570.590.570.5862,500
8/11/201455.1755.3154.9055.221,033,824
8/11/20140.550.590.550.5926,050
8/8/201455.1855.3654.9755.34793,898
8/8/20140.550.600.550.60157,961
8/7/201455.2255.4454.7754.961,367,497
8/7/20140.550.550.550.556,300
8/6/201454.3554.5054.1454.29981,875
8/6/20140.550.580.550.5761,000
8/5/201455.1255.1954.5754.841,094,134
8/5/20140.580.580.580.5822,550
8/4/201454.7255.0054.6854.94999,097
8/1/201454.7455.0054.3854.541,611,972
8/1/20140.570.570.570.570
7/31/201455.1055.1554.4354.491,753,192
7/31/20140.550.570.550.5797,193
7/30/201455.5455.6954.9255.15966,757
7/30/20140.550.550.550.5538,000
7/29/201454.9155.2754.8054.891,017,547
7/29/20140.550.550.550.55227,500
7/28/201454.6855.1554.6854.921,056,890
7/28/20140.560.560.540.5418,500
7/25/201454.3354.4754.0954.43848,692
7/25/20140.560.560.550.5653,500
7/24/201454.7855.0554.7054.85908,507
7/24/20140.550.550.550.5516,044
7/23/201454.2054.5454.2054.44864,182
7/23/20140.560.560.560.5638,150
7/22/201453.6654.2453.6053.99893,165
7/22/20140.550.550.550.550
7/21/201452.6252.9952.5152.99467,545
7/21/20140.560.560.550.5677,800
7/18/201452.6352.9752.6052.71480,912
7/18/20140.550.560.550.5587,526
7/17/201452.7552.8552.4852.58709,596
7/17/20140.520.520.520.5256,191
7/16/201452.7153.1152.7052.981,007,866
7/16/20140.510.520.510.5214,700
7/15/201452.1652.6352.1652.491,426,621
7/15/20140.500.500.500.5014,000
7/14/201450.7151.4050.6651.201,869,937
7/14/20140.520.520.500.5061,000
7/11/201449.3649.8849.2049.71815,833
7/11/20140.520.520.520.52259,500
7/10/201448.8649.3148.8049.31579,589
7/10/20140.520.530.520.53251,952
7/9/201449.0049.2549.0049.20421,116
7/9/20140.510.510.490.5118,300
7/8/201449.1549.2648.9149.11595,542
7/8/20140.510.510.510.516,600
7/7/201449.1649.2649.0849.20569,947
7/7/20140.510.520.500.5148,000
7/4/20140.520.520.520.521,342
7/3/201449.1249.2848.9849.19258,745
7/3/20140.520.520.520.52321,200
7/2/201449.1649.2449.0249.13466,271
7/2/20140.520.520.510.52722,076
7/1/201448.6448.8048.6248.67427,153
6/30/201448.4048.6648.3248.61680,796
6/30/20140.500.520.500.52111,416
6/27/201448.7048.7048.3548.67418,508
6/27/20140.500.510.500.50231,500
6/26/201448.4348.6748.3848.50656,057
6/26/20140.500.510.500.5063,163
6/25/201448.0348.2147.9748.15551,946
6/25/20140.500.510.500.5128,200
6/24/201447.8748.1947.8547.91727,370
6/24/20140.500.500.500.50484,000
6/23/201447.9848.0447.5947.961,226,254
6/23/20140.510.520.500.52101,500
6/20/201448.9949.0248.6248.81797,368
6/20/20140.510.510.500.5190,500
6/19/201448.9048.9448.7148.77356,290
6/19/20140.480.520.480.5279,040
6/18/201448.8549.0048.7349.00358,589
6/18/20140.480.520.480.51144,200
6/17/201448.7348.8848.6548.82450,542
6/17/20140.500.500.480.49282,500
6/16/201448.7748.7748.4648.73623,566
6/16/20140.490.540.490.5066,900
6/13/201448.7648.8148.6448.80400,017
6/13/20140.500.500.480.48420,466
6/12/201448.9449.0048.5648.64469,183
6/12/20140.530.530.500.50394,000
6/11/201448.6748.6748.3148.55929,332
6/11/20140.550.550.510.51332,500
6/10/201449.5049.6149.1749.25971,944
6/10/20140.530.550.520.541,604,000
6/9/201449.1049.2148.9649.09673,844
Trading Center