$59.82 +0.08 (%) China Mobile Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Aug. 31, 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
8/28/201559.6459.9359.5059.74607,715
8/27/201560.8161.3760.0561.34965,661
8/26/201558.8559.1157.3259.021,183,135
8/25/201561.6161.6158.7858.82868,607
8/24/201557.3160.0355.0157.881,603,724
8/21/201564.4464.8462.8362.871,176,812
8/20/201562.6363.3962.5362.73805,138
8/19/201563.3163.3162.3562.97893,700
8/18/201564.4764.7664.3264.51483,124
8/17/201564.5365.1664.4865.14480,148
8/14/201563.9564.1463.7663.97372,082
8/13/201563.9664.1963.7263.72401,751
8/12/201564.4464.5863.8264.54527,640
8/11/201565.6765.8765.2865.68441,221
8/10/201565.6566.1565.6066.03575,964
8/7/201564.8265.0064.5764.97443,070
8/6/201564.6364.8163.9464.12417,089
8/5/201565.0065.1964.6564.80442,624
8/4/201564.0364.1463.4263.68677,151
8/3/201564.0864.1363.4463.82455,003
7/31/201565.3065.7864.8465.00733,665
7/30/201564.1564.3363.9164.04404,544
7/29/201563.6464.3163.6163.75608,610
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
  • 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!