$61.54 0.00 (%) China Mobile Shs Sponsored American Deposit Receipt Repr 5 Shs - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
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
8/29/201662.0862.3461.8062.21588,909
8/26/201662.3762.7261.3561.71718,262
8/25/201661.9962.4861.9962.41427,590
8/24/201662.6162.8262.3962.58345,706
8/23/201663.1363.3462.7062.74388,795
8/22/201662.9162.9162.5762.91498,247
8/19/201663.4263.6463.1463.33488,529
8/18/201663.3263.7263.2163.72445,327
8/17/201662.3962.5861.8962.54516,450
8/16/201663.1663.2562.5562.60654,367
8/15/201663.5763.8963.5763.67622,485
8/12/201663.3263.6263.2763.36513,579
8/11/201662.4762.9062.3762.84512,860
8/10/201662.0962.0961.4561.56592,432
8/9/201662.1362.5462.1362.49985,834
8/8/201662.4862.6162.3262.50441,814
8/5/201662.0362.3162.0362.26505,936
8/4/201661.6461.7261.3661.64401,987
8/3/201661.6061.9461.4561.92417,087
8/2/201662.4062.5861.8262.24361,784
8/1/201662.6162.9962.4762.59585,812
7/29/201661.7462.1761.7062.09340,798
7/28/201662.4562.4862.0262.44450,889
7/27/201662.8662.9062.2062.481,101,170
7/26/201662.7963.1662.7562.83596,345
7/25/201662.2762.3962.0462.36576,809
7/22/201662.4562.4562.0262.29418,054
7/21/201662.6762.8862.2362.441,185,200
7/20/201660.4760.6960.3560.55620,460
7/19/201660.0460.1159.6859.75496,084
7/18/201660.0160.3959.9660.25676,133
7/15/201659.9860.0059.6859.68478,813
7/14/201659.6459.9459.6059.79460,670
7/13/201658.7159.3958.6259.35801,074
7/12/201658.4458.9558.3758.57877,997
7/11/201657.2857.6857.1457.48827,684
7/8/201656.6157.3556.6157.26793,732
7/7/201656.7657.0156.2056.48534,151
7/6/201656.0056.3655.5256.31815,257
7/5/201657.3257.4256.9957.15535,726
7/1/201657.8058.1757.7857.92524,657
6/30/201657.2557.9756.9757.90646,748
6/29/201656.4757.3456.4757.27731,188
6/28/201655.0355.5954.9555.48643,149
6/27/201654.3654.4853.7354.22888,352
6/24/201654.2454.8954.0854.301,122,563
6/23/201656.5156.9656.3456.92394,993
6/22/201656.1156.2055.8555.92431,366
6/21/201655.6456.1955.5055.96480,224
6/20/201655.4055.7655.3455.54902,262
6/17/201654.9055.0754.6354.99685,738
6/16/201654.3355.2554.0155.181,023,510
6/15/201655.7355.7855.2055.29632,165
6/14/201655.6756.0155.2355.71556,712
6/13/201656.2756.3155.5755.70932,495
6/10/201656.8257.0456.6856.87343,787
6/9/201657.8057.8457.4557.63522,868
6/8/201658.1458.3457.9558.11360,433
6/7/201658.3258.6057.9958.121,390,449
6/6/201656.9556.9556.4956.86651,588
6/3/201656.8856.9356.4456.75547,667
6/2/201657.1357.3556.9757.28762,199
6/1/201657.0157.3056.8257.04805,119
5/31/201656.2056.5255.7456.451,001,379
5/27/201656.1256.3255.6455.90446,538
5/26/201656.0056.3055.8556.22415,296
5/25/201656.0056.5755.9856.10856,800
5/24/201654.4855.2254.4555.18658,282
5/23/201654.5454.8154.3354.36442,725
5/20/201654.2854.6954.1754.42563,241
5/19/201653.9654.0753.5053.68652,458
5/18/201654.2854.5353.9054.14803,886
5/17/201655.0455.2754.7754.941,367,201
5/16/201654.8955.7554.8955.62779,004
5/13/201654.5254.7053.9654.271,361,836
5/12/201655.6255.8555.2755.61956,163
5/11/201655.4956.0955.4955.70651,666
5/10/201655.6956.5455.6456.36869,158
5/9/201655.3955.5254.8955.15886,373
5/6/201655.4755.9255.4155.62638,474
  • Showing 1-100 of 1,546 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center