$53.21 +0.82 (%) China Mobile Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Feb. 12, 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
2/11/201651.7452.5251.4852.39859,748
2/10/201652.4653.3052.3852.76516,326
2/9/201652.3352.8152.1252.36572,256
2/8/201653.0953.2452.5753.11474,607
2/5/201654.3954.3953.5553.76552,621
2/4/201654.7755.1354.2854.54778,054
2/3/201655.0355.2954.3255.261,067,546
2/2/201654.6454.6453.6153.771,024,245
2/1/201654.2854.5953.9754.57724,264
1/29/201654.6954.7554.1754.531,173,421
1/28/201654.5154.6653.6853.88713,774
1/27/201653.6454.3253.2553.57663,112
1/26/201653.3553.9453.2953.80703,892
1/25/201653.5653.9153.2453.28837,969
1/22/201653.4353.9053.3853.871,133,605
1/21/201651.7252.5351.3851.93826,387
1/20/201651.0251.4950.1851.14912,029
1/19/201652.7952.9652.2752.571,180,281
1/15/201650.7451.0250.1250.66910,944
1/14/201651.7952.6551.2252.341,197,891
1/13/201652.6152.8751.6451.70743,197
1/12/201652.0452.2051.6551.79901,253
1/11/201652.4952.5151.2751.651,704,110
1/8/201652.4852.5051.4551.511,318,506
1/7/201651.8452.4151.3351.371,774,933
1/6/201652.8953.2552.7252.77972,712
1/5/201653.7254.2453.6554.111,141,166
1/4/201654.7455.2154.4855.08920,907
12/31/201556.3356.5856.2056.33363,567
12/30/201556.4556.9156.3056.46349,179
12/29/201556.7356.9656.5356.86551,811
12/28/201556.5956.6456.1456.291,045,673
12/24/201557.1457.5757.1357.13278,775
12/23/201557.0357.4356.9857.41602,118
12/22/201556.8256.9256.5656.78839,037
12/21/201557.0757.0756.3556.77526,463
12/18/201556.8457.1056.4656.61761,731
12/17/201557.7257.7757.0857.10600,103
12/16/201557.8358.2557.3658.06700,664
12/15/201557.1457.9357.1457.33602,754
12/14/201556.6256.9055.9056.87612,400
12/11/201557.2357.3656.7956.83682,359
12/10/201557.6257.9257.4857.77547,958
12/9/201557.6658.0657.0657.39732,724
12/8/201557.4857.9557.2757.77705,894
12/7/201558.7458.8058.2358.451,076,264
12/4/201557.9458.7957.8858.70501,586
12/3/201558.1858.2557.5557.68915,214
12/2/201558.5458.9158.3158.46796,761
12/1/201557.9558.8957.8958.811,064,593
11/30/201557.2157.6257.0257.47952,037
11/27/201557.8258.1157.3357.82456,518
11/25/201558.7358.7358.0958.31529,055
11/24/201558.5558.8158.4358.78704,648
11/23/201559.2259.3058.4158.46724,324
11/20/201559.2359.6059.0059.04471,966
11/19/201558.7059.3258.6959.01568,175
11/18/201558.4658.7858.2358.77365,451
11/17/201558.4658.7658.3058.60465,105
11/16/201557.7558.7857.7358.78504,528
11/13/201558.0958.1857.1957.48991,663
11/12/201559.4059.7259.1359.15408,557
11/11/201558.5358.8558.4558.53498,871
11/10/201558.5458.5458.1058.25434,691
11/9/201559.0059.1858.0458.37802,127
11/6/201560.0160.1259.4359.61663,161
11/5/201561.3561.4660.8261.05801,864
11/4/201561.6161.9461.2961.41794,946
11/3/201560.0460.8259.9160.561,111,498
11/2/201560.0060.6259.9560.511,086,723
10/30/201559.9960.5959.8360.31826,357
10/29/201560.3960.3959.6260.081,343,891
10/28/201561.1361.3260.1260.60740,564
10/27/201560.7761.0760.7561.07694,751
10/26/201560.5861.1060.1460.78764,466
10/23/201561.0861.5560.8561.291,087,356
10/22/201560.1361.1859.9760.79991,412
10/21/201561.7061.7760.7061.03914,343
10/20/201561.5762.8261.4861.95995,728
10/19/201561.4561.6961.3161.41347,924
10/16/201561.0361.5460.9961.44643,452
10/15/201560.6461.0660.2761.01631,836
10/14/201559.2060.4259.1759.98808,777
10/13/201559.4059.5759.0459.05687,079
10/12/201559.7459.8859.5459.69667,819
10/9/201559.5359.9058.8258.97924,638
10/8/201560.2560.8359.8760.69852,223
10/7/201560.9561.5660.4260.98729,117
10/6/201560.5760.7160.1660.23694,946
10/5/201561.5161.6961.2561.69918,865
10/2/201559.9761.2559.6761.251,114,926
10/1/201559.7059.9758.9259.44645,645
9/30/201559.5960.7158.9859.50824,176
9/29/201559.2659.6558.8459.31716,095
9/28/201560.1260.1258.8359.09895,525
9/25/201561.2361.2460.1760.29532,186
9/24/201560.5561.0060.0360.94827,707
9/23/201561.6261.6460.7961.01893,565
9/22/201561.5561.7361.0261.401,342,643
9/21/201560.0660.3059.7260.09759,685
  • Showing 1-100 of 1,545 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center