CHL: Historical Prices for CHINA MOBILE LIMITED

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	49.38	49.55	49.15	49.47	1,127,000	49.47
19-Nov-09	49.86	49.86	49.18	49.55	2,331,000	49.55
18-Nov-09	49.07	49.35	48.82	49.11	1,954,500	49.11
17-Nov-09	48.27	48.54	48.00	48.49	1,485,800	48.49
16-Nov-09	48.00	48.60	47.95	48.31	1,366,500	48.31
13-Nov-09	47.75	48.11	47.57	48.00	1,523,800	48.00
12-Nov-09	48.29	48.53	47.93	48.09	1,543,000	48.09
11-Nov-09	48.83	49.15	48.55	48.70	1,719,200	48.70
10-Nov-09	47.63	47.94	47.50	47.88	1,481,100	47.88
9-Nov-09	47.69	47.98	47.59	47.96	2,549,800	47.96
6-Nov-09	47.53	48.09	47.39	47.63	1,874,900	47.63
5-Nov-09	47.78	48.12	47.63	47.98	1,739,500	47.98
4-Nov-09	47.92	48.19	47.43	47.50	1,569,400	47.50
3-Nov-09	46.50	47.23	46.50	47.23	1,415,300	47.23
2-Nov-09	47.31	47.80	46.73	47.29	2,447,900	47.29
30-Oct-09	47.89	47.89	46.47	46.73	3,123,300	46.73
29-Oct-09	47.75	48.59	47.68	48.19	2,999,600	48.19
28-Oct-09	48.01	48.38	46.76	46.90	4,035,400	46.90
27-Oct-09	48.65	48.80	48.05	48.43	1,505,500	48.43
26-Oct-09	49.24	49.48	48.43	48.55	1,972,200	48.55
23-Oct-09	49.50	49.50	48.51	48.81	2,057,600	48.81
22-Oct-09	49.41	49.62	48.84	49.47	1,606,800	49.47
21-Oct-09	49.92	50.29	49.52	49.63	2,121,800	49.63
20-Oct-09	50.89	50.89	49.76	50.24	2,263,700	50.24
19-Oct-09	50.96	51.59	50.79	51.37	1,791,300	51.37
16-Oct-09	50.45	50.52	49.91	50.12	2,479,500	50.12
15-Oct-09	50.51	50.73	50.42	50.72	1,788,900	50.72
14-Oct-09	50.92	51.47	50.87	51.26	2,574,900	51.26
13-Oct-09	49.86	50.21	49.50	49.95	1,536,800	49.95
12-Oct-09	49.93	50.09	49.61	49.91	1,319,400	49.91
9-Oct-09	49.93	50.06	49.69	50.06	1,174,500	50.06
8-Oct-09	50.43	50.45	50.01	50.14	1,815,500	50.14
7-Oct-09	49.94	50.41	49.71	50.13	2,487,600	50.13
6-Oct-09	49.48	50.29	49.42	49.65	2,217,200	49.65
5-Oct-09	48.35	49.10	48.05	48.65	1,997,000	48.65
2-Oct-09	47.33	47.99	47.03	47.75	2,098,400	47.75
1-Oct-09	48.91	49.09	47.80	48.07	2,627,300	48.07
30-Sep-09	49.21	49.32	48.22	49.11	2,393,700	49.11
29-Sep-09	49.67	49.75	48.93	49.54	2,722,500	49.54
28-Sep-09	49.22	49.94	49.04	49.94	2,646,700	49.94
25-Sep-09	50.17	50.49	49.64	50.10	1,712,200	50.10
24-Sep-09	51.23	51.28	50.04	50.39	2,537,800	50.39
23-Sep-09	52.34	52.73	51.75	51.82	2,599,200	51.82
22-Sep-09	51.60	52.17	51.53	52.13	2,972,300	52.13
21-Sep-09	50.41	50.83	50.13	50.64	2,153,200	50.64
18-Sep-09	50.44	50.69	49.95	50.28	2,973,000	50.28
17-Sep-09	50.92	51.00	50.13	50.17	2,087,500	50.17
16-Sep-09	50.44	51.08	50.05	50.97	2,159,400	50.97
15-Sep-09	49.52	49.86	49.16	49.73	1,953,300	49.73
14-Sep-09	49.82	50.40	49.61	50.36	1,583,600	50.36
11-Sep-09	51.47	51.48	50.56	50.75	2,754,200	50.75
10-Sep-09	50.90	50.97	50.16	50.77	2,391,700	50.77
10-Sep-09	$ 0.868 Dividend
9-Sep-09	51.05	51.05	50.53	50.78	1,768,000	49.91
8-Sep-09	51.44	51.74	50.78	51.07	2,066,100	50.20
4-Sep-09	49.72	50.54	49.45	50.22	2,705,900	49.36
3-Sep-09	48.73	48.73	48.02	48.63	1,771,300	47.80
2-Sep-09	48.01	48.63	47.93	48.20	2,747,200	47.38
1-Sep-09	48.73	49.43	48.10	48.21	2,900,000	47.39
31-Aug-09	48.73	49.33	48.32	49.22	2,391,200	48.38
28-Aug-09	50.64	50.85	49.93	50.28	1,503,500	49.42
27-Aug-09	50.51	51.10	50.18	50.90	2,425,800	50.03
26-Aug-09	50.85	51.20	50.50	50.76	2,099,500	49.89
25-Aug-09	51.30	51.55	50.84	51.20	1,766,100	50.32
24-Aug-09	51.26	51.43	50.69	51.03	2,557,300	50.16
21-Aug-09	52.17	52.47	51.36	51.87	3,579,300	50.98
20-Aug-09	53.00	53.62	52.95	53.26	2,281,600	52.35
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions