CHL - China Mobile Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201749.0849.3449.0749.1649.16695,839
Dec 12, 201748.9049.0548.8148.9448.94775,600
Dec 11, 201748.8448.9748.7048.9148.91987,200
Dec 08, 201748.9049.1648.8049.1649.16990,000
Dec 07, 201749.4949.5049.0049.1649.161,188,100
Dec 06, 201749.8550.1049.7349.7949.79838,400
Dec 05, 201750.2650.3050.0550.1150.11524,900
Dec 04, 201750.4350.6650.1250.1750.17490,300
Dec 01, 201750.7550.7550.2050.4250.42620,600
Nov 30, 201751.0651.1150.8350.8450.84583,300
Nov 29, 201751.2451.2650.7951.0251.02720,500
Nov 28, 201751.3451.6051.3451.5851.58605,900
Nov 27, 201751.2351.2950.9251.1151.11528,100
Nov 24, 201750.8651.4450.8451.3151.31534,100
Nov 22, 201750.4450.7250.4450.5950.59339,600
Nov 21, 201750.5050.5350.3150.3750.37531,400
Nov 20, 201750.1650.3350.0750.2350.23645,700
Nov 17, 201750.2550.2850.1550.1650.16444,200
Nov 16, 201750.3250.4250.1850.4150.41696,700
Nov 15, 201750.5650.7250.4750.5250.52488,800
Nov 14, 201750.5750.8850.4850.8050.80708,200
Nov 13, 201751.1951.2250.9751.1951.19490,200
Nov 10, 201751.3351.6851.2051.5951.59547,200
Nov 09, 201751.0251.1250.7950.9850.98574,100
Nov 08, 201750.8351.1050.8051.0851.08419,000
Nov 07, 201750.7750.8150.5850.7550.75645,100
Nov 06, 201750.5150.7650.4850.6650.66816,100
Nov 03, 201750.6850.9250.6450.8550.85643,500
Nov 02, 201750.6350.8150.5050.7650.76457,800
Nov 01, 201750.6150.8950.5950.7750.77461,000
Oct 31, 201750.3050.4550.1050.4550.45623,700
Oct 30, 201750.6450.6650.3250.3250.32749,300
Oct 27, 201750.7050.9550.6350.6450.64853,800
Oct 26, 201750.3550.5750.1050.3850.381,160,900
Oct 25, 201750.5150.5150.0050.2350.23752,400
Oct 24, 201750.6550.7750.4450.5450.54781,700
Oct 23, 201750.8950.8950.4350.7050.70611,600
Oct 20, 201750.8151.2950.7451.0351.03811,900
Oct 19, 201750.4350.4550.1250.1750.17730,100
Oct 18, 201750.6350.7250.5650.6150.61756,400
Oct 17, 201750.8050.9050.5250.6650.661,118,600
Oct 16, 201750.6950.6950.4650.5750.57524,600
Oct 13, 201750.4350.6950.3150.6050.60916,100
Oct 12, 201750.4150.6550.3450.3950.39652,200
Oct 11, 201750.4250.5050.2550.3550.351,161,200
Oct 10, 201750.7150.9550.5850.8350.831,170,900
Oct 09, 201750.2450.4350.0750.3050.301,646,100
Oct 06, 201750.5250.5250.0850.1350.131,738,300
Oct 05, 201750.5850.6650.5150.5450.54846,200
Oct 04, 201750.9251.0050.3350.3550.351,853,500
Oct 03, 201750.6750.8550.5150.7250.721,212,600
Oct 02, 201750.7250.7850.3450.4050.401,058,000
Sep 29, 201750.5950.8650.4950.5750.57749,400
Sep 28, 201750.6950.7350.5550.5850.58737,700
Sep 27, 201751.3251.3550.6150.9350.931,650,700
Sep 26, 201750.7151.3550.7151.0551.052,830,200
Sep 25, 201750.5650.7550.4550.7150.711,077,000
Sep 22, 201751.0451.0650.4650.6450.64938,100
Sep 21, 201751.4851.6051.0651.0851.08627,000
Sep 20, 201751.8651.9751.0751.3451.341,072,000
Sep 19, 201752.1852.2551.8451.9251.92868,500
Sep 18, 201752.4052.4151.9652.1352.13919,600
Sep 15, 201752.1752.4951.9452.4552.45745,400
Sep 14, 201752.1152.1151.7351.9351.93677,000
Sep 13, 201752.7752.7952.4552.5052.50411,000
Sep 12, 201753.1453.1452.8152.8852.88354,500
Sep 11, 201753.0053.2452.8553.1653.16397,300
Sep 08, 201753.0353.0352.6852.6952.69490,200
Sep 07, 201752.8853.0952.7053.0053.00557,800
Sep 06, 201752.4552.7552.3652.5552.55447,400
Sep 05, 201752.6252.6452.0152.1352.13578,000
Sep 01, 201753.2053.2452.8253.0053.00417,400
Aug 31, 201753.0753.3152.9153.0853.08557,600
Aug 30, 201753.3053.4652.9153.2253.22569,100
Aug 29, 201753.2753.8353.1953.4353.43658,200
Aug 29, 20173.083 Dividend
Aug 28, 201756.4656.4655.8956.0953.01614,000
Aug 25, 201756.3556.3856.1556.1553.06312,100
Aug 24, 201756.2556.4055.9255.9852.90473,900
Aug 23, 201756.1956.4556.1756.2953.20428,400
Aug 22, 201756.1856.6556.1556.3853.28712,900
Aug 21, 201755.8756.1355.8056.1153.03399,100
Aug 18, 201755.1855.5655.1155.3652.32455,700
Aug 17, 201755.3355.6455.0255.0852.05476,800
Aug 16, 201755.8356.1755.8156.0752.99587,900
Aug 15, 201755.5355.7155.4455.6952.63513,500
Aug 14, 201756.1556.3855.9356.0853.00550,900
Aug 11, 201755.9356.9355.9056.5553.44987,200
Aug 10, 201755.3855.4454.9955.0852.051,058,400
Aug 09, 201753.9854.0053.7054.0051.03342,900
Aug 08, 201753.8453.9953.7353.7750.81415,400
Aug 07, 201753.3053.5553.2653.5550.61212,700
Aug 04, 201753.4253.4252.8653.2650.33324,500
Aug 03, 201753.6553.6753.3053.3650.43461,000
Aug 02, 201753.2553.4253.0153.1550.23354,200
Aug 01, 201753.6453.7253.3653.3950.46427,700
Jul 31, 201753.4353.5053.2853.4350.49447,700
Jul 28, 201753.2453.4453.1353.4250.48486,400
Jul 27, 201753.6353.8052.9253.0350.12669,200
Jul 26, 201753.7453.9153.4353.8550.89392,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...