China Mobile Shs Sponsored American Deposit Receipt Repr 5 Shs $54.92

down 0.00


28/7/2014 04:03 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
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
6/9/20140.540.540.520.52486,549
6/6/201449.0849.1748.9248.93665,993
6/6/20140.540.570.540.5516,500
6/5/201449.3749.4549.1649.27474,902
6/5/20140.530.540.520.52117,750
6/4/201449.1549.2548.9949.08974,888
6/4/20140.560.560.520.52237,500
6/3/201449.5049.7549.2449.491,461,403
6/3/20140.560.580.560.588,481
6/2/201449.2749.4849.1649.26493,155
6/2/20140.560.590.560.59363,600
5/30/201449.1049.2048.9949.06681,124
5/30/20140.580.600.560.60439,500
5/29/201449.2549.2548.9349.10738,384
5/29/20140.580.580.580.580
5/28/201448.9049.0048.7448.86773,784
5/28/20140.580.580.570.5826,843
5/27/201448.8748.9648.6748.921,053,369
5/27/20140.580.580.580.580
5/26/20140.580.580.580.582,000
5/23/201449.0449.1148.8148.961,147,511
5/23/20140.600.600.590.59510,500
5/22/201449.5349.8049.1749.432,008,951
5/22/20140.600.610.590.59873,128
5/21/201450.6550.9450.5550.681,134,327
5/21/20140.600.600.540.60932,200
5/20/201450.4050.6450.2050.481,266,732
5/20/20140.610.610.600.60536,700
5/19/201450.0250.6549.8150.541,985,332
5/16/201449.2149.9149.2149.651,510,472
5/16/20140.610.620.610.62373,000
Trading Center