CHL - China Mobile Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201941.9742.1141.4942.0042.00882,800
Aug 15, 201941.8142.0041.4941.8041.801,582,100
Aug 14, 201939.9940.1339.7739.8139.811,244,700
Aug 13, 201940.2540.6840.0540.5040.501,076,600
Aug 12, 201940.8541.0040.5540.5940.59746,000
Aug 09, 201941.4341.7041.1841.3441.34962,100
Aug 08, 201940.3840.7040.1440.5140.511,281,500
Aug 07, 201940.2140.3340.0540.1840.181,449,300
Aug 06, 201940.9240.9640.4040.7040.701,002,700
Aug 05, 201940.4840.5640.0240.1440.141,221,600
Aug 02, 201941.6641.7041.4141.6041.60618,100
Aug 01, 201942.5942.5941.9141.9941.99868,300
Jul 31, 201942.8542.8542.4642.6042.60731,400
Jul 30, 201943.1643.2142.8242.8542.85845,500
Jul 29, 201943.3743.4043.0843.2943.29831,800
Jul 26, 201943.4743.5843.3143.4843.48543,900
Jul 25, 201943.7943.7943.3743.4143.41529,200
Jul 24, 201944.1044.1443.8743.8743.87481,700
Jul 23, 201944.2044.3544.0044.2944.29625,700
Jul 22, 201944.5644.6043.9344.0044.001,406,700
Jul 19, 201945.2145.2744.8644.9244.92524,600
Jul 18, 201945.0245.1244.8945.1045.10389,700
Jul 17, 201945.1145.2644.8944.9744.97332,000
Jul 16, 201945.3945.4545.0445.0545.05548,900
Jul 15, 201944.8745.2444.7045.2445.241,136,000
Jul 12, 201944.8844.8844.5844.6544.65354,100
Jul 11, 201945.0645.0844.7144.8144.81459,000
Jul 10, 201945.2345.2644.9145.0645.06434,100
Jul 09, 201945.1745.3345.1045.2245.22610,700
Jul 08, 201945.1845.4245.1245.2945.29447,700
Jul 05, 201945.3945.5045.2445.4245.42375,400
Jul 03, 201945.6945.8845.6545.8845.88337,100
Jul 02, 201945.5145.8345.4845.6145.61512,800
Jul 01, 201946.0046.0345.4045.5445.54764,000
Jun 28, 201945.4745.6545.2345.2945.29440,200
Jun 27, 201945.4145.5245.2845.5045.50634,800
Jun 26, 201945.0445.1044.8644.9544.95487,100
Jun 25, 201944.9145.1544.7344.7544.75574,200
Jun 24, 201945.1645.3044.9344.9944.99533,000
Jun 21, 201945.0945.5245.0345.3645.36785,900
Jun 20, 201945.0245.3344.9645.3145.31842,500
Jun 19, 201944.5844.6744.4744.5544.55545,100
Jun 18, 201944.0044.3443.8744.2744.27761,800
Jun 17, 201943.6743.6943.4443.5943.59430,900
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, 20190.886292 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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...