$55.99 +0.39 (%) China Mobile Shs Sponsored American Deposit Receipt Repr 5 Shs - New York Stock Exchange, Inc.

Jan. 23, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHL historical data

Date Open High Low Close Volume
1/23/201755.5456.0155.5055.99462,004
1/20/201755.6655.8555.3955.60405,470
1/19/201755.6155.6555.3655.51402,636
1/18/201755.6655.8755.4555.54562,183
1/17/201754.9155.3554.8755.27744,628
1/13/201755.0055.2854.8855.15506,594
1/12/201754.7754.8354.5454.74472,682
1/11/201754.8554.8554.4554.83487,517
1/10/201754.4054.6954.1654.49436,133
1/9/201754.3354.3654.1254.15423,436
1/6/201754.4354.5653.9654.08770,925
1/5/201754.2254.9654.2254.911,147,365
1/4/201753.0653.5553.0553.41531,762
1/3/201752.9153.0452.6852.87700,097
12/30/201652.8152.8652.3152.43528,245
12/29/201652.5552.8652.5052.53513,333
12/28/201652.2552.3452.0852.18451,935
12/27/201651.9552.1051.9552.05483,492
12/23/201652.0452.0951.7351.92818,210
12/22/201652.3752.6552.0252.491,091,806
12/21/201652.6653.0052.5852.79732,270
12/20/201652.6852.8152.5352.68789,352
12/19/201652.1252.4551.9552.20563,563
12/16/201652.5952.6451.8852.02952,049
12/15/201652.7553.0652.7152.78886,599
12/14/201653.1053.8552.7852.84938,663
12/13/201653.0953.5453.0153.371,228,532
12/12/201653.3553.4453.0653.381,551,745
12/9/201654.0854.3753.8554.26714,234
12/8/201654.6554.7554.3554.41699,319
12/7/201654.3955.0954.3055.09736,308
12/6/201654.2654.3254.0954.21664,630
12/5/201654.0054.4053.9554.27728,470
12/2/201654.5754.8954.3954.84496,379
12/1/201655.1255.3454.9355.07528,612
11/30/201654.6854.9254.5954.69749,707
11/29/201654.2954.4754.0954.29395,570
11/28/201654.3254.5054.2954.37446,509
11/25/201654.1454.3253.9654.08225,648
11/23/201653.9054.0853.6653.90518,798
11/22/201654.3254.3954.0054.18596,956
11/21/201654.3154.3853.9954.06453,666
11/18/201654.2954.5054.1554.29631,680
11/17/201654.4354.5954.3254.39503,083
11/16/201654.3754.4953.8454.01869,718
11/15/201654.4654.7654.3054.66897,927
11/14/201654.2954.5954.0254.12668,193
11/11/201654.1754.4653.7654.32787,824
11/10/201656.1156.1955.2255.401,037,013
11/9/201656.5056.7356.0056.141,005,392
11/8/201656.9957.6956.9357.18886,519
11/7/201656.8157.0856.7557.08549,353
11/4/201656.3356.3355.9055.92462,512
11/3/201656.4356.7156.2756.33864,356
11/2/201656.7256.8256.0156.431,154,775
11/1/201657.5657.6656.8457.011,525,957
10/31/201657.2557.5257.2557.43765,376
10/28/201657.0157.3856.8256.96559,871
10/27/201657.6157.6757.1857.20707,937
10/26/201658.1458.3357.9658.16494,285
10/25/201658.5758.6258.2658.30407,058
10/24/201658.9558.9558.4858.61373,828
10/21/201659.1059.1658.8758.94365,268
10/20/201659.4659.6959.0159.22572,143
10/19/201660.2260.4660.0660.07368,896
10/18/201660.2860.5060.0760.38925,113
10/17/201659.6259.8059.3759.57817,449
10/14/201660.9261.2360.8360.96596,809
10/13/201660.7460.9860.0960.76509,076
10/12/201661.1861.5860.9761.54471,485
10/11/201661.6061.6060.7360.96805,242
10/10/201662.3863.2662.3463.12487,517
10/7/201662.4562.4561.9262.39383,081
10/6/201662.7662.9362.4762.79431,154
10/5/201662.5563.2462.3963.10942,836
10/4/201662.1862.5261.8462.02877,671
10/3/201661.6262.0961.4962.05633,413
9/30/201661.1261.8061.0961.52776,448
9/29/201661.9962.2761.6661.891,114,664
9/28/201661.7862.2761.5862.13444,732
9/27/201661.2761.5461.0861.54369,359
9/26/201661.4961.5161.1461.15279,597
9/23/201661.8562.1161.8261.88371,843
9/22/201662.6562.7862.3862.66597,577
9/21/201661.7262.4161.4162.35333,239
9/20/201661.4461.5161.2661.28379,754
9/19/201661.4761.5261.0361.03285,362
9/16/201661.2561.3060.8861.03499,450
9/15/201661.1061.7061.0661.62517,427
9/14/201661.4361.6361.2261.49544,504
9/13/201661.6961.7760.7060.91668,447
9/12/201660.7761.8960.6861.78503,837
9/9/201662.4462.7061.5761.65896,826
9/8/201661.7862.0561.6361.93601,372
9/7/201661.0561.1160.6760.79492,756
9/6/201661.6361.6761.0961.34485,538
9/2/201661.4161.9861.4161.90681,839
9/1/201660.8461.0960.5760.94469,462
8/31/201660.9760.9760.6060.71800,322
8/30/201661.4861.6061.0261.21414,002
  • Showing 1-100 of 1,546 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center