$67.75 -0.86 (%) China Mobile Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Feb. 27, 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
2/27/201568.0168.0467.5967.75950,792
2/26/201568.5868.8268.4468.61542,852
2/25/201568.2668.4067.8868.14775,749
2/24/201568.1368.8568.0468.671,141,219
2/23/201567.6567.8367.3467.45862,603
2/20/201567.9468.4267.6568.40999,483
2/20/20150.600.600.600.6014,300
2/19/201568.0968.1967.8467.99810,615
2/19/20150.600.600.600.600
2/18/201568.6868.9267.9668.141,054,152
2/18/20150.600.600.600.602,500
2/17/201568.9969.0568.5768.71550,744
2/17/20150.600.600.600.6027,062
2/13/201569.0869.0868.5268.70744,857
2/13/20150.610.610.600.602,300
2/12/201568.3268.9767.3868.921,534,883
2/12/20150.600.600.600.6020,000
2/11/201565.9066.6965.7766.622,012,510
2/11/20150.600.600.600.605,000
2/10/201567.0067.0466.5666.77767,809
2/10/20150.600.600.600.6047,500
2/9/201567.0367.2166.8966.96512,888
2/9/20150.600.600.600.60341,800
2/6/201568.2568.3267.6167.69902,315
2/6/20150.600.610.600.6130,000
2/5/201569.7369.7469.3069.471,244,800
2/5/20150.600.610.600.6123,203
2/4/201568.5769.0168.0868.211,187,728
2/4/20150.610.610.610.613,267
2/3/201566.6867.2966.5466.93770,792
2/3/20150.600.600.600.6087,400
2/2/201566.8667.3566.7667.18837,254
2/2/20150.600.600.600.60182,900
1/30/201565.8666.1765.2065.32892,892
1/30/20150.600.600.600.6036,300
1/29/201567.0967.2166.3167.081,058,961
1/29/20150.600.600.600.6012,300
1/28/201566.4066.5565.3465.521,162,625
1/28/20150.600.600.600.60843,700
1/27/201565.8366.0865.5065.85617,260
1/27/20150.540.540.540.548,000
1/26/201567.0367.0466.4766.621,015,967
1/26/20150.510.540.510.53224,500
1/23/201567.2567.3766.7967.061,038,597
1/23/20150.530.530.520.52257,000
1/22/201566.9567.4966.7767.32866,524
1/22/20150.500.510.500.51143,200
1/21/201565.2566.8565.2166.741,681,498
1/21/20150.490.500.490.508,800
1/20/201563.6063.6863.3363.46818,847
1/20/20150.510.510.500.508,500
1/19/20150.500.500.500.50591,762
1/16/201562.9563.0262.5463.00895,531
1/16/20150.480.500.480.501,109,500
1/15/201563.2063.3562.6762.68648,457
1/15/20150.470.480.470.4834,500
1/14/201562.0062.3761.7062.18675,737
1/14/20150.480.480.460.4822,889
1/13/201562.7163.6962.6363.261,185,357
1/13/20150.480.480.480.482,296,650
1/12/201561.4061.4760.9461.04494,270
1/12/20150.490.490.470.47253,573
1/9/201561.2461.4560.9460.95800,747
1/9/20150.470.470.470.4752,373
1/8/201560.4160.8560.3560.62641,638
1/8/20150.470.480.470.48255,200
1/7/201558.8359.7458.8059.571,012,076
1/7/20150.470.470.470.470
1/6/201557.2657.6056.5856.70896,480
1/6/20150.460.460.460.46300
1/5/201558.1058.1957.4957.62791,708
1/5/20150.490.490.480.48674,700
1/2/201559.0059.0058.3858.49540,632
1/2/20150.500.500.500.5094,173
12/31/201458.6459.2358.6058.82781,556
12/31/20140.490.490.490.4920,000
12/30/201458.4158.7058.4058.62665,014
12/30/20140.490.490.480.491,533,373
12/29/201459.6759.8859.4859.75812,203
12/29/20140.490.490.490.49522,000
12/26/201459.9860.7259.4659.52825,699
12/24/201458.9259.2258.7559.15200,064
12/24/20140.470.490.470.49910,000
12/23/201459.2859.3858.7959.17832,222
12/23/20140.510.510.460.471,571,923
12/22/201459.2060.4459.2059.941,786,135
12/22/20140.540.540.520.52311,100
12/19/201458.2058.8958.2058.251,309,475
12/19/20140.540.550.540.54560,200
12/18/201458.1058.4958.0058.46641,538
12/18/20140.550.550.540.54161,102
12/17/201456.8558.0456.7257.631,051,008
12/17/20140.560.570.550.56100,000
12/16/201456.3457.4456.0356.82930,929
12/16/20140.560.560.560.5669,000
12/15/201457.5657.7456.6257.051,078,198
12/15/20140.560.560.560.56370,152
12/12/201458.1858.3257.7157.75717,881
12/12/20140.570.570.570.57321,000
12/11/201458.4858.6458.2858.40914,411
  • Showing 1-100 of 1,547 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center