$61.72 -0.47 (%) China Mobile Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Nov. 28, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHL historical data

Date Open High Low Close Volume
11/27/20140.590.590.590.5920,316
11/26/201461.9462.2161.8762.19450,336
11/26/20140.580.580.580.581,000
11/25/201462.1562.4861.9461.97597,590
11/25/20140.590.590.590.5975,000
11/24/201462.5962.7162.3162.551,081,869
11/24/20140.580.590.580.59967,000
11/21/201462.0862.8562.0862.55791,964
11/21/20140.580.580.580.5856,000
11/20/201460.2260.9260.1660.77738,553
11/20/20140.580.580.580.586,900
11/19/201460.5860.9960.4660.83541,774
11/19/20140.580.580.580.5823,787
11/18/201461.5361.5461.0361.32967,705
11/18/20140.580.580.580.5812,007
11/17/201461.0561.4260.8861.21690,902
11/17/20140.590.590.590.592,582,609
11/14/201462.4663.1762.4663.17824,330
11/14/20140.590.590.590.59984,861
11/13/201460.9361.5360.8961.47500,538
11/13/20140.580.590.580.59574,716
11/12/201461.4161.7561.2561.55480,319
11/12/20140.590.590.590.591,128,000
11/11/201461.3961.4260.8760.97809,499
11/11/20140.590.600.590.60740,000
11/10/201462.1163.2362.1162.681,063,536
11/10/20140.590.590.590.595,652
11/7/201462.1262.1861.7762.16481,049
11/7/20140.590.600.590.60846,722
11/6/201462.5262.6962.1962.49516,077
11/6/20140.590.590.590.592,936,950
11/5/201461.8462.0661.6561.88485,970
11/5/20140.590.590.590.59295,850
11/4/201461.8062.1861.7362.12461,923
11/4/20140.590.590.590.592,000
11/3/201461.8461.9361.2161.80842,038
11/3/20140.590.590.590.5914,600
10/31/201462.0162.5761.7962.09736,719
10/31/20140.600.600.600.602,591,660
10/30/201460.4761.1360.3960.90587,920
10/30/20140.600.600.600.6094,500
10/29/201460.3261.1260.1960.701,229,886
10/29/20140.600.600.600.60140,800
10/28/201458.9059.3458.7559.34510,970
10/28/20140.600.600.600.6086,147
10/27/201457.3957.6557.1557.36588,678
10/27/20140.600.600.600.60346,500
10/24/201457.7358.6957.3858.36766,413
10/24/20140.600.600.600.60441,350
10/23/201457.1757.5456.6756.991,277,911
10/23/20140.600.610.590.604,307,911
10/22/201458.7058.7058.1458.16600,670
10/22/20140.600.600.600.60405,600
10/21/201459.0959.1658.6858.79869,017
10/21/20140.600.600.600.60145,500
10/20/201459.6759.9559.4259.61632,695
10/20/20140.600.600.600.60255,214
10/17/201459.5060.2759.4660.05883,896
10/17/20140.600.600.600.609,357
10/16/201458.1759.3858.0458.94755,006
10/16/20140.600.600.600.60318,367
10/15/201459.1559.2858.1359.10884,638
10/15/20140.600.600.600.60441,261
10/14/201459.8360.1759.4659.56608,712
10/14/20140.590.600.590.602,298,170
10/13/201460.2560.9660.0760.081,175,783
10/10/201459.3659.3758.4358.431,177,004
10/10/20140.600.600.590.6013,639,821
10/9/201460.8660.9760.0360.25937,681
10/9/20140.600.610.600.613,031,110
10/8/201459.1960.1759.0460.15882,920
10/8/20140.500.510.470.5193,000
10/7/201459.8059.9059.2159.21560,862
10/7/20140.500.500.500.5023,000
10/6/201459.3659.6559.1259.20734,565
10/6/20140.500.510.500.5123,000
10/3/201459.6059.7159.2159.361,045,698
10/3/20140.520.520.500.50121,022
10/2/201457.3357.8356.4057.291,086,475
10/2/20140.530.530.520.5223,000
10/1/201458.5458.7557.5857.73988,752
10/1/20140.530.530.500.53147,000
9/30/201457.9958.9057.8458.751,384,734
9/30/20140.540.540.530.5368,255
9/29/201459.2359.7259.1959.33961,800
9/29/20140.530.530.530.5323,327
9/26/201459.7660.6959.7660.32971,899
9/26/20140.540.540.540.540
9/25/201460.6560.6559.7159.85985,637
9/25/20140.530.540.530.547,000
9/24/201461.2061.8861.0161.80992,893
9/24/20140.530.530.530.5346,458
9/23/201461.0661.4660.8160.811,200,138
9/23/20140.530.530.530.5338,200
9/22/201461.2161.3860.9061.06785,446
9/22/20140.530.530.530.5313,081
9/19/201461.8962.2061.4061.431,404,050
9/19/20140.540.540.540.5428,651
9/18/201461.3461.6460.9961.59890,531
9/18/20140.550.550.540.54109,000
  • Showing 1-100 of 1,489 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center