$58.25 -0.21 (%) China Mobile Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Dec. 19, 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
12/19/201458.2058.8958.2058.251,309,475
12/19/20140.540.550.540.54560,200
12/18/201458.1058.4958.0058.46641,538
12/18/20140.550.550.540.54161,102
12/17/201456.8558.0456.7257.631,051,008
12/17/20140.560.570.550.56100,000
12/16/201456.3457.4456.0356.82930,929
12/16/20140.560.560.560.5669,000
12/15/201457.5657.7456.6257.051,078,198
12/15/20140.560.560.560.56370,152
12/12/201458.1858.3257.7157.75717,881
12/12/20140.570.570.570.57321,000
12/11/201458.4858.6458.2858.40914,411
12/11/20140.560.570.560.57119,300
12/10/201459.1359.1358.1358.19616,859
12/10/20140.560.570.560.57225,000
12/9/201458.8258.9558.3358.91873,301
12/9/20140.560.570.560.57290,817
12/8/201460.6460.9560.1860.20861,575
12/8/20140.580.580.570.58901,500
12/5/201461.1761.4160.8261.411,135,144
12/5/20140.580.580.580.588,734,250
12/4/201460.6360.7860.2960.681,000,643
12/4/20140.580.590.580.5924,300
12/3/201459.0559.2658.8658.871,032,430
12/3/20140.590.590.590.592,672
12/2/201460.2960.2959.8059.94662,248
12/2/20140.590.590.590.5920,000
12/1/201459.9560.0859.3059.53818,707
12/1/20140.580.580.580.582,150
11/28/201461.6861.8561.4661.72221,648
11/28/20140.580.580.580.5849,500
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
  • Showing 1-100 of 1,506 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center