$61.59 0.00 (%) China Mobile Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Sep. 18, 2014 | 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
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
8/13/20140.560.570.550.5558,936
8/12/201455.1255.4055.0055.35645,156
8/12/20140.570.590.570.5862,500
8/11/201455.1755.3154.9055.221,033,824
8/11/20140.550.590.550.5926,050
8/8/201455.1855.3654.9755.34793,898
8/8/20140.550.600.550.60157,961
8/7/201455.2255.4454.7754.961,367,497
8/7/20140.550.550.550.556,300
8/6/201454.3554.5054.1454.29981,875
8/6/20140.550.580.550.5761,000
8/5/201455.1255.1954.5754.841,094,134
8/5/20140.580.580.580.5822,550
8/4/201454.7255.0054.6854.94999,097
8/1/201454.7455.0054.3854.541,611,972
8/1/20140.570.570.570.570
7/31/201455.1055.1554.4354.491,753,192
7/31/20140.550.570.550.5797,193
7/30/201455.5455.6954.9255.15966,757
7/30/20140.550.550.550.5538,000
7/29/201454.9155.2754.8054.891,017,547
7/29/20140.550.550.550.55227,500
7/28/201454.6855.1554.6854.921,056,890
7/28/20140.560.560.540.5418,500
7/25/201454.3354.4754.0954.43848,692
7/25/20140.560.560.550.5653,500
7/24/201454.7855.0554.7054.85908,507
7/24/20140.550.550.550.5516,044
7/23/201454.2054.5454.2054.44864,182
7/23/20140.560.560.560.5638,150
7/22/201453.6654.2453.6053.99893,165
7/22/20140.550.550.550.550
7/21/201452.6252.9952.5152.99467,545
7/21/20140.560.560.550.5677,800
7/18/201452.6352.9752.6052.71480,912
7/18/20140.550.560.550.5587,526
7/17/201452.7552.8552.4852.58709,596
7/17/20140.520.520.520.5256,191
7/16/201452.7153.1152.7052.981,007,866
7/16/20140.510.520.510.5214,700
7/15/201452.1652.6352.1652.491,426,621
7/15/20140.500.500.500.5014,000
7/14/201450.7151.4050.6651.201,869,937
7/14/20140.520.520.500.5061,000
7/11/201449.3649.8849.2049.71815,833
7/11/20140.520.520.520.52259,500
7/10/201448.8649.3148.8049.31579,589
7/10/20140.520.530.520.53251,952
7/9/201449.0049.2549.0049.20421,116
  • Showing 1-100 of 1,440 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center