CHL - China Mobile Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201846.5746.7346.4646.5246.52345,500
Apr 19, 201846.4546.5446.1846.4346.43799,100
Apr 18, 201846.4246.7146.3646.5746.57699,500
Apr 17, 201846.6046.8146.6046.6346.631,001,600
Apr 16, 201846.7546.9846.6446.8846.881,495,100
Apr 13, 201847.0547.1146.8847.0447.041,021,900
Apr 12, 201847.0347.1246.9547.0247.02444,400
Apr 11, 201847.0047.0446.8147.0047.00691,600
Apr 10, 201847.1147.2046.9047.1847.181,219,400
Apr 09, 201846.5646.8946.5246.5646.561,719,900
Apr 06, 201845.3545.9145.3245.6445.641,581,400
Apr 05, 201845.5945.7445.4845.5045.50779,100
Apr 04, 201845.2645.5744.8845.5245.522,067,200
Apr 03, 201846.0846.6545.9546.6246.621,499,000
Apr 02, 201845.7145.7545.1245.3445.341,063,800
Mar 29, 201845.7546.0345.5445.7545.751,662,000
Mar 28, 201845.7045.8745.5245.6545.65904,500
Mar 27, 201846.2146.3145.6445.7545.751,197,500
Mar 26, 201844.8645.1944.6045.1845.18941,700
Mar 23, 201845.4645.5144.5544.5644.561,250,600
Mar 22, 201845.4845.6744.9045.5145.511,466,700
Mar 21, 201846.0746.0745.7645.8145.811,018,100
Mar 20, 201846.3246.4746.0946.1746.17742,300
Mar 19, 201846.1746.3145.9546.0346.03641,400
Mar 16, 201845.9346.3145.9346.2246.22994,800
Mar 15, 201845.8846.1945.7345.7645.76679,900
Mar 14, 201845.9546.0845.5345.7945.79603,800
Mar 13, 201845.9445.9445.3645.4945.49825,100
Mar 12, 201846.1946.3146.0146.1046.10541,700
Mar 09, 201846.1046.3546.1046.3546.35613,100
Mar 08, 201845.7046.0245.7046.0146.01934,000
Mar 07, 201845.2845.4245.0945.3345.33709,600
Mar 06, 201845.4445.4445.1145.2645.261,456,500
Mar 05, 201845.3845.8345.2645.7545.751,354,300
Mar 02, 201846.1946.3445.7946.3046.30996,500
Mar 01, 201846.4946.7845.9746.2246.22865,900
Feb 28, 201847.0647.1846.4846.4946.49739,700
Feb 27, 201847.4447.5746.9746.9746.97715,300
Feb 26, 201847.7447.7547.4647.6447.64658,700
Feb 23, 201847.9847.9847.6047.8947.89425,600
Feb 22, 201848.0148.0747.6647.7347.73458,700
Feb 21, 201848.0948.3447.8547.8547.85623,100
Feb 20, 201847.5947.6847.3047.4847.48581,400
Feb 16, 201848.0048.1747.8747.8947.89497,300
Feb 15, 201847.9747.9747.5947.9547.95696,900
Feb 14, 201847.0247.5946.8347.4447.441,045,100
Feb 13, 201847.2147.2946.9547.0347.031,313,400
Feb 12, 201847.7148.0547.4147.9747.971,283,800
Feb 09, 201848.0548.1047.0847.9947.991,301,900
Feb 08, 201849.5449.6048.6348.6348.631,101,300
Feb 07, 201849.9350.1349.3649.3649.361,772,800
Feb 06, 201849.7051.0049.6350.9650.961,239,700
Feb 05, 201851.0951.1849.8549.8749.87913,800
Feb 02, 201851.7251.7351.1951.2651.261,229,100
Feb 01, 201852.3552.5152.1952.3252.32834,000
Jan 31, 201852.9652.9752.5552.6652.66660,200
Jan 30, 201852.5452.6352.2552.4452.44677,100
Jan 29, 201852.6952.7752.5752.6152.61676,600
Jan 26, 201852.9053.0252.6553.0053.00721,600
Jan 25, 201853.0053.0052.7052.8852.88898,400
Jan 24, 201852.8953.2352.8752.9852.981,261,100
Jan 23, 201852.1652.3451.9052.3352.331,158,000
Jan 22, 201851.9052.0051.7351.9751.971,233,100
Jan 19, 201851.6751.6951.2751.5251.52955,000
Jan 18, 201851.8852.2651.7452.1552.151,311,800
Jan 17, 201850.7550.8250.6850.6950.69787,000
Jan 16, 201850.5450.6950.3250.6950.691,120,600
Jan 12, 201849.8549.8549.6549.8549.85633,500
Jan 11, 201849.8050.0049.6549.8749.87835,400
Jan 10, 201849.6349.6849.3949.4249.42612,500
Jan 09, 201850.1050.1349.8049.8149.811,011,900
Jan 08, 201850.1750.4450.0650.3250.32969,000
Jan 05, 201850.2550.4050.0550.3150.31803,500
Jan 04, 201850.2250.3650.0750.0850.08707,200
Jan 03, 201850.2950.5150.0450.0550.05662,700
Jan 02, 201850.8550.9650.6150.7650.76615,400
Dec 29, 201750.6550.6850.5450.5450.54572,500
Dec 28, 201750.0950.2249.9349.9749.97356,500
Dec 27, 201750.0850.2749.9850.0250.02425,700
Dec 26, 201749.8150.0449.8149.9649.96369,500
Dec 22, 201749.6649.8049.6349.7649.76447,400
Dec 21, 201749.5749.7549.5049.5249.52505,800
Dec 20, 201749.6149.6649.4549.4749.47571,000
Dec 19, 201749.3349.3749.2249.2549.25585,400
Dec 18, 201749.3049.5549.2249.4649.46891,200
Dec 15, 201749.0849.2048.9249.1849.18902,500
Dec 14, 201749.1649.3049.0749.0849.08576,400
Dec 13, 201749.0849.3449.0749.1649.16697,100
Dec 12, 201748.9049.0548.8148.9448.94777,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...