$63.14 +1.12 (%) China Mobile Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Jul. 28, 2015 | 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
7/28/201562.8963.2062.5963.14758,913
7/27/201562.1462.4461.6562.02646,890
7/24/201564.5764.6163.5163.75479,921
7/23/201564.8664.9964.2764.38368,077
7/22/201564.9764.9764.4464.66465,198
7/21/201565.5765.9065.3665.49715,530
7/20/201563.2763.6662.8663.39576,960
7/17/201562.9062.9462.5262.90568,191
7/16/201562.8162.8862.5062.78479,462
7/15/201562.6262.9062.2562.28986,220
7/14/201561.6962.0861.6961.88807,271
7/13/201562.0862.0861.4061.461,056,292
7/10/201561.5761.6360.7561.351,251,485
7/9/201559.1659.5858.6158.661,011,572
7/8/201558.0858.9957.5457.721,715,579
7/7/201561.6261.6559.7861.001,643,152
7/6/201562.6962.9662.2562.66905,143
7/2/201564.6365.3764.6164.67572,216
7/1/201564.0764.2163.7463.90541,392
6/30/201564.2964.3163.8664.09835,900
6/29/201564.1664.5463.5563.58688,821
6/26/201564.6964.9964.4264.59626,306
6/25/201565.7465.8465.4465.61637,128
6/24/201566.7966.7966.2666.51408,929
6/23/201567.3167.6267.1467.25864,960
6/22/201565.5265.6365.2565.46628,068
6/19/201564.4464.7264.3164.33685,571
6/18/201564.1064.5064.0464.44689,741
6/17/201564.8764.9664.3164.72667,038
6/16/201564.1164.4864.0064.38528,792
6/15/201564.6564.7564.3564.74747,211
6/12/201565.4065.7965.3865.75581,425
6/11/201565.0965.4964.9365.38873,375
6/10/201563.3864.2563.3364.12979,821
6/9/201564.1764.6663.9064.641,161,771
6/8/201565.5765.8765.4365.69693,834
6/5/201565.6866.0865.4865.99614,964
6/4/201566.5066.5065.9166.06457,703
6/3/201566.6966.8866.5166.57694,307
6/2/201565.3666.0265.3565.87685,318
6/1/201566.3366.5766.0466.10616,753
5/29/201566.3566.4465.7265.74976,133
5/28/201566.6166.9666.3566.85706,086
5/27/201567.8468.2267.7168.13417,350
5/26/201568.6368.8667.8268.20716,784
5/22/201568.5568.8668.3568.58883,801
5/21/201567.0667.1666.5866.84837,872
5/20/201567.0067.1366.7866.821,044,277
5/19/201567.9968.1067.5468.06790,828
5/18/201568.6868.7367.5067.631,397,987
5/15/201569.9370.6569.8570.531,276,364
5/14/201568.2068.5368.0068.021,048,182
5/13/201568.0468.2767.7067.921,030,624
5/12/201568.9368.7468.0468.47831,689
5/11/201569.9969.9968.8868.931,229,933
5/8/201570.2870.8270.2270.41803,559
5/7/201569.4070.0969.0570.001,081,293
5/6/201571.2271.5270.4270.72701,997
5/5/201572.0272.3071.0071.21880,352
5/4/201572.2672.9272.0472.69705,138
5/1/201571.5172.0471.4072.03337,168
4/30/201571.7771.7870.7471.431,023,579
4/29/201573.5573.8072.5573.04692,387
4/28/201574.0874.2873.6674.09947,895
4/27/201574.9475.5274.7974.931,278,002
4/24/201574.3375.0174.3275.00832,678
4/23/201573.7574.3473.2374.29869,748
4/22/201573.9374.3373.6574.29995,517
4/21/201574.3374.8474.1374.412,072,671
4/20/201569.2872.4469.1471.332,022,565
4/17/201568.1668.1967.0567.681,322,491
4/16/201568.1368.8167.9768.581,100,524
4/15/201568.6269.1368.2969.021,403,817
4/14/201570.2970.6769.6370.63853,550
4/13/201571.4071.6870.3870.47894,734
4/10/201571.4871.6871.2671.491,055,682
4/9/201571.7072.2870.8172.231,722,238
4/8/201570.9172.0370.6771.942,326,520
4/7/201566.8167.2966.6366.67681,505
4/6/201566.6767.2266.6166.66539,861
4/2/201566.1667.0966.1566.31860,206
4/1/201565.2565.4665.0565.32806,686
3/31/201565.1165.2564.9165.03769,805
3/30/201564.6565.2264.6265.07768,096
3/27/201564.5964.7464.0764.25843,483
3/26/201565.1665.2464.6564.69840,963
3/25/201565.7066.1565.0965.121,213,491
3/24/201565.1065.1764.6364.631,084,773
3/23/201564.2664.4064.0364.03420,392
3/20/201563.5664.1363.3963.721,394,792
3/19/201564.6165.0364.2064.541,379,517
3/18/201566.2967.5566.1767.39844,104
3/17/201565.6366.1365.5065.88490,294
3/16/201565.8266.6665.8066.521,136,449
3/13/201563.8764.0663.5863.731,039,233
3/12/201564.2664.4363.8363.93852,146
3/11/201563.1464.0262.8563.651,130,951
3/10/201564.1164.2363.4163.441,137,735
3/9/201565.3765.8565.1865.44846,736
3/6/201565.1365.1464.1664.361,435,264
  • Showing 1-100 of 1,546 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!