China Mobile Shs Sponsored American Deposit Receipt Repr 5 Shs $45.10

up +0.01


24/4/2014 06:40 PM  |  NYSE : CHL  
Industries : Telecommunications / Wireless Communications
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHL historical data

Date Open High Low Close Volume
4/24/201445.1145.3044.7545.101,302,480
4/23/201445.2945.3344.8345.091,439,850
4/22/201446.0946.5246.0546.361,246,640
4/21/201446.7746.9246.5046.67566,058
4/17/201446.5547.0446.4546.90919,676
4/16/201446.5746.7346.4246.67624,764
4/15/201446.7746.9346.1846.60706,860
4/14/201447.5147.5947.1847.43781,575
4/11/201447.7747.8847.6147.76956,064
4/10/201448.1648.5947.9248.002,859,180
4/9/201447.3747.4246.9247.411,605,260
4/8/201446.6647.0646.5646.651,726,910
4/7/201446.1746.2645.9245.961,352,640
4/4/201446.0546.1645.5545.63884,741
4/3/201446.1046.2045.8046.091,399,100
4/2/201445.8745.9045.5845.761,450,180
4/1/201445.7145.7745.3845.631,024,880
3/31/201445.7345.8645.5245.591,180,160
3/28/201445.2845.7444.9845.442,383,220
3/27/201444.3544.9344.3044.461,544,070
3/26/201443.8544.0043.5843.601,808,310
3/25/201443.6643.9343.4643.781,471,070
3/24/201443.0043.2342.8243.112,301,890
3/21/201441.8241.9941.3541.554,506,880
3/20/201443.6043.6242.8942.912,757,050
3/19/201444.9545.0744.4344.631,361,170
3/18/201445.0545.4945.0345.391,629,640
3/17/201444.6544.8544.5844.741,455,520
3/14/201444.8345.1744.6444.87943,042
3/13/201445.4945.6644.7544.851,174,890
3/12/201445.2045.2644.8045.251,421,740
3/11/201446.1346.2345.6345.65975,395
3/10/201446.2446.2445.6645.941,314,300
3/7/201447.5747.5746.8346.901,345,970
3/6/201447.7448.2147.5747.901,045,690
3/5/201447.6447.7047.4147.65797,178
3/4/201447.9047.9847.6447.90988,212
3/3/201447.3147.8047.1847.771,460,580
2/28/201447.7447.8047.4447.551,410,940
2/27/201447.6047.9847.3947.93951,021
2/26/201447.2747.5347.1047.381,201,730
2/25/201447.4547.4747.0347.081,548,160
2/24/201447.7347.8447.5247.661,103,170
2/21/201447.6948.0047.6147.87969,286
2/20/201447.4547.7047.3047.541,049,440
2/19/201447.4847.7447.3547.611,140,470
2/18/201447.6847.7847.4547.59858,095
2/14/201447.8148.1847.7748.08810,825
2/13/201447.4047.5847.1047.46697,030
2/12/201447.8048.0247.6047.67914,643
2/11/201447.8748.3647.8748.24780,144
2/10/201447.7547.7947.3047.411,267,900
2/7/201447.3547.5247.0047.521,496,540
2/6/201446.9347.5246.8047.351,415,790
2/5/201446.9547.1046.7746.86616,549
2/4/201446.6347.1946.6047.10991,922
2/3/201447.8547.8546.7546.781,155,590
1/31/201447.6248.0047.3947.85953,726
1/30/201447.9248.0047.7047.89617,406
1/29/201447.7547.9347.5847.631,133,720
1/28/201448.0548.4448.0148.241,126,870
1/27/201448.4748.8148.2648.481,393,160
1/24/201449.0049.0648.4148.551,439,320
1/23/201449.7549.8049.2949.541,271,800
1/22/201450.2450.5350.1250.39655,292
1/21/201450.1050.1849.8650.131,060,960
1/17/201450.3050.3049.9550.16782,623
1/16/201450.2150.3550.1550.171,038,230
1/15/201450.0150.7949.9950.391,433,650
1/14/201450.0950.5550.0350.481,072,320
1/13/201450.5050.6549.9449.94865,071
1/10/201450.1550.5250.0650.50932,218
1/9/201450.1350.1449.5649.811,395,750
1/8/201450.6650.7250.1450.231,136,940
1/7/201450.5050.8050.4350.60745,568
1/6/201450.6550.7150.3250.45705,332
1/3/201451.0651.1450.5250.65985,004
1/2/201451.8551.8551.2951.33828,763
12/31/201352.1552.3552.0352.29591,460
12/30/201352.0752.3651.9552.21909,555
12/27/201352.6252.7652.3552.76734,442
12/26/201352.8052.8252.2052.50904,927
12/24/201352.4352.7752.3252.60695,111
12/23/201352.2352.9552.2052.471,422,400
12/20/201351.8051.8551.3851.631,315,930
12/19/201351.4852.0151.2251.851,328,470
12/18/201351.9152.7251.7752.61928,602
12/17/201352.2552.2851.7851.80613,119
12/16/201352.3952.5052.1452.31900,349
12/13/201352.3552.4151.9152.19720,486
12/12/201352.0752.3351.9151.93835,446
12/11/201352.8852.9652.0652.072,369,430
12/10/201354.1054.2153.4553.781,476,150
12/9/201355.0955.1154.6954.74681,718
12/6/201354.7655.2054.6055.02904,055
12/5/201355.2155.4554.6354.772,253,730
12/4/201354.7255.1154.0855.031,441,120
12/3/201353.7854.1553.3953.75740,788
12/2/201354.0054.1853.5953.62530,394
11/29/201354.2154.3753.8754.24527,033
Trading Center