CHL - China Mobile Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201849.4549.9749.3849.9249.92610,038
Oct 15, 201848.8849.2648.7649.0249.02970,300
Oct 12, 201849.5049.5048.9349.2549.251,571,600
Oct 11, 201849.8350.1648.8149.1849.182,381,200
Oct 10, 201850.6251.0750.2150.2150.213,763,700
Oct 09, 201849.6849.8949.5149.7249.721,212,700
Oct 08, 201849.6049.7249.3249.5749.571,102,500
Oct 05, 201849.2049.5849.1649.3749.371,351,400
Oct 04, 201848.1548.2347.9048.1748.171,213,600
Oct 03, 201848.0548.1647.7147.7847.781,420,300
Oct 02, 201848.0748.1447.7947.8647.86716,400
Oct 01, 201848.9549.0348.7548.8448.84435,500
Sep 28, 201848.9749.0548.7248.9348.931,093,400
Sep 27, 201848.4548.7347.6448.0148.011,665,700
Sep 26, 201848.3048.6648.2248.2948.29776,400
Sep 25, 201848.1148.2147.9348.0848.08469,600
Sep 24, 201848.3048.3247.9548.0948.09499,000
Sep 21, 201848.8748.8748.3448.4248.421,047,700
Sep 20, 201849.0449.0448.6548.7548.75763,100
Sep 19, 201848.4648.5048.1148.1548.15772,900
Sep 18, 201848.6548.7948.6548.6948.69358,100
Sep 17, 201848.5448.7048.4948.5548.55469,400
Sep 14, 201848.8648.9448.5248.7048.70495,700
Sep 13, 201848.5448.7648.4948.6748.67765,400
Sep 12, 201848.2848.5948.1148.3448.341,234,400
Sep 11, 201848.1948.5648.1148.5348.53873,300
Sep 10, 201848.2448.3348.0548.1948.191,033,000
Sep 07, 201847.8548.1047.7547.9247.921,190,300
Sep 06, 201847.8947.9647.5947.8747.871,304,700
Sep 06, 20181.163 Dividend
Sep 05, 201848.2948.2947.5247.7746.611,139,200
Sep 04, 201848.0048.6347.7248.5747.39999,600
Aug 31, 201847.6648.0847.6647.9946.82757,500
Aug 30, 201847.5047.8847.5047.5746.41915,900
Aug 29, 201847.5647.9847.4647.9446.77844,500
Aug 28, 201847.3847.4947.2147.2246.07586,700
Aug 27, 201847.0847.3347.0647.2846.13618,400
Aug 24, 201846.4346.6946.3646.6045.47487,800
Aug 23, 201846.8146.9946.0546.0644.941,953,300
Aug 22, 201846.8847.0246.7546.9545.81734,800
Aug 21, 201847.4347.5047.0547.0845.93850,300
Aug 20, 201847.5647.8247.5047.7046.54805,100
Aug 17, 201846.3847.2446.3447.2146.06995,200
Aug 16, 201846.1146.3445.9646.3245.191,164,900
Aug 15, 201845.0445.1744.8045.1544.05709,200
Aug 14, 201845.1145.3745.0845.2544.15704,200
Aug 13, 201845.0045.1244.7344.8243.73930,100
Aug 10, 201845.1245.4544.9045.4144.301,287,100
Aug 09, 201845.4145.7445.3745.4844.37832,100
Aug 08, 201844.6845.1244.5145.0643.961,027,900
Aug 07, 201844.9044.9044.5844.7743.68849,000
Aug 06, 201844.3844.4244.2244.3443.26799,100
Aug 03, 201844.3644.6244.3344.5743.48589,700
Aug 02, 201844.1244.2643.8044.2143.13729,300
Aug 01, 201844.6344.6644.3044.3743.29812,000
Jul 31, 201844.7545.5544.7545.4344.321,084,400
Jul 30, 201844.8244.8344.5544.5643.48548,800
Jul 27, 201844.7544.7544.4744.6343.54494,200
Jul 26, 201844.5344.7144.4744.4943.41556,300
Jul 25, 201844.6444.7544.5044.7543.66705,500
Jul 24, 201844.5244.8244.5044.6943.60752,400
Jul 23, 201843.9944.1943.9644.1643.08567,800
Jul 20, 201843.6643.9743.5843.9542.88604,900
Jul 19, 201843.4443.6243.2543.4642.401,017,500
Jul 18, 201843.5343.6443.3543.5342.47666,400
Jul 17, 201843.7743.9043.6543.7642.69449,600
Jul 16, 201844.1344.1343.8843.9842.91495,100
Jul 13, 201844.2444.2443.9444.1043.03796,200
Jul 12, 201844.7444.7544.5244.7043.61716,200
Jul 11, 201845.0645.2544.9145.0343.93759,600
Jul 10, 201845.3445.5445.2145.4744.36817,400
Jul 09, 201845.1045.4045.1045.3344.23644,700
Jul 06, 201844.5044.9244.4344.8243.73901,200
Jul 05, 201844.2344.4244.1044.2543.17532,800
Jul 03, 201843.8044.3943.6743.9642.89739,200
Jul 02, 201844.1144.3644.0544.2743.19647,500
Jun 29, 201844.5844.6244.3744.3943.31719,200
Jun 28, 201843.9144.6343.9144.6043.51989,500
Jun 27, 201844.2044.3743.7443.7842.71824,000
Jun 26, 201844.2444.7744.1444.5943.50910,800
Jun 25, 201843.9443.9643.6343.7442.68766,700
Jun 22, 201844.0344.2643.9644.1543.08717,700
Jun 21, 201843.9644.0843.6943.7042.64933,900
Jun 20, 201844.4444.5444.0844.1143.04580,900
Jun 19, 201844.1544.5044.0944.3843.30581,100
Jun 18, 201844.6844.7844.3944.6043.51998,200
Jun 15, 201844.8544.9444.6844.9443.851,048,500
Jun 14, 201845.1445.3445.0145.1744.07618,300
Jun 13, 201845.4745.6545.3345.3744.27566,600
Jun 12, 201845.7245.9145.6545.8444.72368,700
Jun 11, 201845.7445.9045.7045.7044.59522,400
Jun 08, 201845.6745.8945.5245.8244.70527,100
Jun 07, 201846.2446.4946.1546.3945.26671,800
Jun 06, 201846.1946.4846.0646.4545.32461,700
Jun 05, 201846.0846.1845.9646.1445.02400,000
Jun 04, 201845.6446.1145.6246.0544.93647,200
Jun 01, 201845.0945.4445.0645.2544.15494,900
May 31, 201844.6744.9544.5344.9243.83697,300
May 30, 201844.9845.0244.4944.6643.57979,300
May 29, 201845.2045.3945.0445.1744.07949,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...