CHL - China Mobile Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201943.8043.8943.2743.4743.471,235,100
Jun 13, 201943.9344.2143.8744.2044.20740,200
Jun 12, 201944.0644.1143.7243.7543.75999,600
Jun 11, 201944.9445.0344.4944.5144.51651,500
Jun 10, 201944.8744.9344.6544.6944.69423,100
Jun 07, 201945.1045.3444.9745.1245.12370,900
Jun 06, 201944.7845.0044.6844.7944.79392,100
Jun 05, 201944.9144.9744.5744.6544.65503,900
Jun 04, 201944.9845.0244.7444.9944.99642,300
Jun 03, 201944.4944.9444.4744.8444.841,270,200
May 31, 201943.9043.9343.6843.8243.82688,200
May 30, 201944.4644.7144.4644.5744.57656,800
May 29, 201944.5844.5844.4244.5544.55873,700
May 28, 201945.1045.1344.6544.7244.72961,200
May 24, 201945.7145.7345.4045.6245.62543,800
May 23, 201945.2045.2344.9845.0945.09670,300
May 23, 20190.886 Dividend
May 22, 201946.1646.1745.9246.0345.14485,000
May 21, 201946.5246.5346.2646.4545.561,076,500
May 20, 201946.1946.4845.9646.0045.11852,400
May 17, 201945.8146.2945.6346.1445.25677,900
May 16, 201945.7645.8545.5545.7744.891,049,000
May 15, 201945.9146.0145.5845.7244.84864,900
May 14, 201946.0346.1945.9046.1045.21822,500
May 13, 201945.7745.9945.5645.8144.93878,400
May 10, 201946.0646.7146.0146.5945.69968,000
May 09, 201946.3946.6246.1046.5845.681,587,000
May 08, 201946.7046.7746.4246.5445.64778,900
May 07, 201946.9046.9446.4846.6545.75755,400
May 06, 201946.8447.3046.8047.2646.35565,000
May 03, 201947.3747.5647.3547.3846.47495,000
May 02, 201947.3047.5047.1847.2546.34679,600
May 01, 201947.7547.8947.5547.5646.64418,600
Apr 30, 201947.5547.9847.3747.6746.75822,200
Apr 29, 201947.5447.6047.4247.5646.64507,200
Apr 26, 201947.6547.8247.4947.6446.72783,000
Apr 25, 201947.2347.2446.8947.0846.17663,500
Apr 24, 201947.5047.5047.0947.2646.351,049,200
Apr 23, 201948.0848.0847.2047.3946.481,199,100
Apr 22, 201948.3248.4347.8747.9547.03602,400
Apr 18, 201948.6248.7148.1148.2147.28753,000
Apr 17, 201948.8648.8848.4048.6747.733,313,500
Apr 16, 201948.8348.8948.6448.7847.84998,900
Apr 15, 201948.9048.9248.4248.5047.571,256,400
Apr 12, 201949.3049.3048.9449.1448.191,852,000
Apr 11, 201949.3049.3048.9049.0148.07613,500
Apr 10, 201949.6949.7849.2849.2848.331,040,400
Apr 09, 201949.9049.9049.4449.5248.571,511,700
Apr 08, 201950.2150.2249.7549.9048.943,530,600
Apr 05, 201950.6650.9250.6250.7349.75389,700
Apr 04, 201950.8150.9350.5350.6649.68708,600
Apr 03, 201950.7650.9150.5650.6949.71738,100
Apr 02, 201950.1250.2149.9550.0849.12649,900
Apr 01, 201950.0050.0949.6550.0049.041,487,700
Mar 29, 201951.2751.3050.7650.9950.011,034,200
Mar 28, 201951.5351.5951.1351.2250.23808,800
Mar 27, 201951.3951.9351.1751.8450.842,003,200
Mar 26, 201951.5651.7851.2951.5750.58881,300
Mar 25, 201951.8852.0051.7651.9250.92527,800
Mar 22, 201952.2252.5951.6651.8950.89851,600
Mar 21, 201953.7554.1352.8152.9051.881,945,900
Mar 20, 201955.3555.8455.2855.7054.631,352,600
Mar 19, 201955.4955.5855.0755.4154.341,003,500
Mar 18, 201955.1955.4455.1155.4454.372,039,200
Mar 15, 201954.5554.9554.5454.9453.881,288,800
Mar 14, 201954.1054.2954.0654.2053.16634,600
Mar 13, 201953.6553.8653.5053.7152.68474,100
Mar 12, 201953.5953.8453.4753.5452.51804,600
Mar 11, 201952.8553.3052.7053.2252.20962,300
Mar 08, 201951.4351.8851.4051.8650.86524,900
Mar 07, 201951.5451.8151.5451.6250.63478,900
Mar 06, 201951.7351.8251.6251.7750.77582,400
Mar 05, 201951.6652.0351.6152.0351.03704,900
Mar 04, 201952.1552.2751.6351.9850.98976,800
Mar 01, 201953.3253.4653.0753.1252.10610,100
Feb 28, 201952.8352.9552.6952.6951.68444,700
Feb 27, 201952.9453.1152.9153.0252.00594,000
Feb 26, 201952.9252.9752.7852.9551.93468,000
Feb 25, 201953.0553.0652.6752.7851.76590,600
Feb 22, 201953.7553.9153.5853.7352.70622,600
Feb 21, 201952.9252.9552.8052.8851.86381,200
Feb 20, 201952.8053.1052.6852.9151.891,318,900
Feb 19, 201952.6552.9152.5752.7751.75608,600
Feb 15, 201953.0253.4153.0153.2852.25602,400
Feb 14, 201952.8253.1652.6553.0151.99714,800
Feb 13, 201952.8852.9052.4552.5951.58663,400
Feb 12, 201952.5452.7352.3752.5151.50750,700
Feb 11, 201952.3252.5352.0052.1751.17613,400
Feb 08, 201952.5052.6652.2552.5751.56412,700
Feb 07, 201952.8452.8452.2852.6751.66637,100
Feb 06, 201953.4453.4452.9153.0252.00449,400
Feb 05, 201953.1153.4253.0253.3652.33608,100
Feb 04, 201952.8953.0452.7052.9651.94599,900
Feb 01, 201952.4952.7952.4752.6951.68506,700
Jan 31, 201952.2752.5552.2252.4751.46889,400
Jan 30, 201952.3952.6952.1952.5951.58831,300
Jan 29, 201952.2252.4052.0452.0651.06571,000
Jan 28, 201952.0152.5051.9352.4251.411,041,400
Jan 25, 201951.9752.0251.6751.7650.762,007,000
Jan 24, 201952.1252.4452.0152.3651.354,056,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...