$58.56 +1.57 (%) China Mobile Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Oct. 24, 2014 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHL historical data

Date Open High Low Close Volume
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
9/17/201461.8562.0361.3661.421,135,689
9/17/20140.560.560.550.56165,000
9/16/201461.1762.2660.7762.082,054,585
9/16/20140.560.560.560.562,800
9/15/201463.6563.6563.0563.121,282,921
9/15/20140.570.570.540.5513,000
9/12/201463.8864.2463.6763.86918,306
9/12/20140.570.580.570.58102,722
9/11/201464.3064.6464.2464.34868,722
9/11/20140.570.600.570.60229,000
9/10/201463.8764.0063.2263.881,459,929
9/10/20140.580.610.580.61410,250
9/9/201464.8164.9664.5364.81810,836
9/9/20140.580.580.580.584,660
9/8/201465.1665.5564.8664.891,024,367
9/8/20140.540.550.540.5566,100
9/5/201464.5265.1264.4764.911,086,374
9/5/20140.550.550.550.5512,500
9/4/201464.6164.8964.4064.52867,602
9/4/20140.560.560.560.5618,000
9/3/201464.9864.9863.5164.232,108,391
9/3/20140.540.560.540.5642,287
9/2/201462.3563.0062.3162.391,361,039
9/2/20140.530.550.520.5558,910
8/29/201462.2462.2961.8462.28742,761
8/29/20140.560.560.550.5516,000
8/28/201461.3962.2661.2261.941,039,207
8/28/20140.560.560.560.568,000
8/27/201461.0761.8461.0761.741,249,478
8/27/20140.550.550.550.5573,500
8/26/201460.4960.7660.2460.521,094,384
8/26/20140.530.550.530.5557,500
8/25/201461.0061.0460.8161.04548,773
8/25/20140.550.560.540.5530,314
8/22/201461.0561.2160.8160.94747,863
8/22/20140.540.550.540.5463,000
8/21/201461.0161.1460.4760.481,248,028
8/21/20140.540.540.540.5494,100
8/20/201460.8561.2660.7661.17939,310
8/20/20140.540.540.540.543,000
8/19/201461.8361.8360.9261.211,517,149
8/19/20140.540.540.540.545,000
8/18/201461.8762.2061.7161.932,243,381
8/18/20140.550.550.540.5586,500
8/15/201459.9160.4859.4559.872,125,230
8/15/20140.550.550.550.5513,481
8/14/201456.8958.8556.8958.352,880,748
8/14/20140.550.550.550.552,500
8/13/201455.9956.5755.9656.551,585,092
  • Showing 1-100 of 1,464 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center