$55.90 -0.32 (%) China Mobile Shs Sponsored American Deposit Receipt Repr 5 Shs - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHL historical data

Date Open High Low Close Volume
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
5/5/201656.8556.8556.2556.46521,427
5/4/201656.3356.5356.1756.35760,549
5/3/201656.7056.9556.3456.70714,544
5/2/201657.4957.6157.1157.45715,630
4/29/201657.6957.6957.0257.52880,671
4/28/201658.6458.9058.1558.30708,868
4/27/201658.5959.1558.5958.95704,703
4/26/201658.3658.6558.0058.45777,445
4/25/201658.2558.3557.8557.99386,914
4/22/201658.5558.9558.4258.55861,139
4/21/201658.7458.9058.1658.30879,906
4/20/201657.4457.6156.8857.38963,647
4/19/201657.6457.7357.0557.52705,602
4/18/201657.8457.9457.3357.56901,990
4/15/201657.5957.8357.4557.49535,879
4/14/201657.7257.8057.3757.58785,484
4/13/201657.2157.2156.7057.201,152,360
4/12/201655.5555.6955.0655.58495,187
4/11/201655.4655.7455.0155.08478,571
4/8/201655.6855.8355.4555.50779,935
4/7/201655.2155.3554.6554.871,177,790
4/6/201654.5855.2054.2855.11621,985
4/5/201654.7554.9654.2954.38537,557
4/4/201655.5655.8755.0055.05484,589
4/1/201654.9955.9154.4855.79610,869
3/31/201655.5556.0455.4055.45824,557
3/30/201654.9955.2954.7554.81567,044
3/29/201653.8055.0153.7754.79636,229
3/28/201654.2854.4254.1854.29484,201
3/24/201653.6154.4053.3154.35838,248
3/23/201654.1054.1753.6353.78759,959
3/22/201654.0454.5353.8354.37530,497
3/21/201654.8254.8254.2754.58735,505
3/18/201654.9555.5054.8155.011,018,510
3/17/201654.6055.2954.5654.901,567,217
3/16/201655.4256.4655.4256.32749,295
3/15/201654.9755.5254.9155.41444,322
3/14/201655.4055.7255.2855.56549,928
3/11/201655.1655.7355.1255.72582,698
3/10/201654.9955.2153.9054.44718,345
3/9/201655.0255.2454.8254.90322,481
3/8/201654.7154.8254.4154.57401,639
3/7/201654.3455.1054.2854.87584,313
3/4/201655.2355.9955.2255.88683,087
3/3/201654.8355.2154.7655.16617,424
3/2/201654.5255.4154.5255.33801,887
3/1/201654.0054.8153.7754.66664,513
2/29/201653.5154.0653.4553.49617,689
2/26/201654.6554.7054.2254.31404,785
2/25/201653.9354.3753.7554.36609,638
2/24/201653.5954.2853.0654.17594,366
2/23/201654.5955.1154.3654.43620,632
2/22/201654.7955.6054.7655.50735,183
2/19/201654.0354.4953.8054.34563,334
2/18/201654.2554.3553.9654.15709,956
2/17/201653.7854.3653.7354.24775,506
2/16/201653.5153.6453.2853.57734,847
2/12/201652.9453.3052.6653.21511,092
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
  • Showing 1-100 of 1,546 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center