CHL - China Mobile Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201843.6643.9743.5843.9543.95604,900
Jul 19, 201843.4443.6243.2543.4643.461,017,500
Jul 18, 201843.5343.6443.3543.5343.53666,400
Jul 17, 201843.7743.9043.6543.7643.76449,600
Jul 16, 201844.1344.1343.8843.9843.98495,100
Jul 13, 201844.2444.2443.9444.1044.10796,200
Jul 12, 201844.7444.7544.5244.7044.70716,200
Jul 11, 201845.0645.2544.9145.0345.03759,600
Jul 10, 201845.3445.5445.2145.4745.47817,400
Jul 09, 201845.1045.4045.1045.3345.33644,700
Jul 06, 201844.5044.9244.4344.8244.82901,200
Jul 05, 201844.2344.4244.1044.2544.25532,800
Jul 03, 201843.8044.3943.6743.9643.96739,200
Jul 02, 201844.1144.3644.0544.2744.27647,500
Jun 29, 201844.5844.6244.3744.3944.39719,200
Jun 28, 201843.9144.6343.9144.6044.60989,500
Jun 27, 201844.2044.3743.7443.7843.78824,000
Jun 26, 201844.2444.7744.1444.5944.59910,800
Jun 25, 201843.9443.9643.6343.7443.74766,700
Jun 22, 201844.0344.2643.9644.1544.15717,700
Jun 21, 201843.9644.0843.6943.7043.70933,900
Jun 20, 201844.4444.5444.0844.1144.11580,900
Jun 19, 201844.1544.5044.0944.3844.38581,100
Jun 18, 201844.6844.7844.3944.6044.60998,200
Jun 15, 201844.8544.9444.6844.9444.941,048,500
Jun 14, 201845.1445.3445.0145.1745.17618,300
Jun 13, 201845.4745.6545.3345.3745.37566,600
Jun 12, 201845.7245.9145.6545.8445.84368,700
Jun 11, 201845.7445.9045.7045.7045.70522,400
Jun 08, 201845.6745.8945.5245.8245.82527,100
Jun 07, 201846.2446.4946.1546.3946.39671,800
Jun 06, 201846.1946.4846.0646.4546.45461,700
Jun 05, 201846.0846.1845.9646.1446.14400,000
Jun 04, 201845.6446.1145.6246.0546.05647,200
Jun 01, 201845.0945.4445.0645.2545.25494,900
May 31, 201844.6744.9544.5344.9244.92697,300
May 30, 201844.9845.0244.4944.6644.66979,300
May 29, 201845.2045.3945.0445.1745.17949,000
May 25, 201845.7445.9045.4845.6345.631,310,400
May 24, 201846.2546.3545.6345.6445.641,499,600
May 23, 201845.8346.2345.6546.2046.20627,700
May 23, 20181.008 Dividend
May 22, 201847.0047.1946.9347.0246.01651,000
May 21, 201846.8346.9746.5846.8445.84609,600
May 18, 201846.6146.6246.4046.5645.56789,200
May 17, 201846.8446.8546.4746.5145.51634,600
May 16, 201847.1147.1446.7046.9345.921,033,900
May 15, 201846.9747.1046.7546.9145.901,062,300
May 14, 201847.1547.3047.1447.2346.22860,600
May 11, 201847.0347.1246.8646.9345.92818,000
May 10, 201846.7947.1146.7246.9445.93908,500
May 09, 201846.9946.9946.4646.6645.661,033,400
May 08, 201847.1247.1246.8146.8945.881,011,700
May 07, 201846.9847.0746.9046.9445.93423,800
May 04, 201846.5947.1546.5147.0646.05647,800
May 03, 201846.9947.0746.5047.0646.05576,700
May 02, 201847.4747.5847.1947.3846.36528,700
May 01, 201847.5647.5647.1847.3946.37328,300
Apr 30, 201847.6747.8347.4647.4646.44432,000
Apr 27, 201847.3447.5947.3047.5546.53666,300
Apr 26, 201846.3746.6846.3446.5045.50652,200
Apr 25, 201846.4546.5546.2446.5045.50593,700
Apr 24, 201847.0847.1946.8547.0746.06731,300
Apr 23, 201846.5046.6446.3846.4445.44404,100
Apr 20, 201846.5746.7346.4646.5245.52345,500
Apr 19, 201846.4546.5446.1846.4345.43799,100
Apr 18, 201846.4246.7146.3646.5745.57699,500
Apr 17, 201846.6046.8146.6046.6345.631,001,600
Apr 16, 201846.7546.9846.6446.8845.881,495,100
Apr 13, 201847.0547.1146.8847.0446.031,021,900
Apr 12, 201847.0347.1246.9547.0246.01444,400
Apr 11, 201847.0047.0446.8147.0045.99691,600
Apr 10, 201847.1147.2046.9047.1846.171,219,400
Apr 09, 201846.5646.8946.5246.5645.561,719,900
Apr 06, 201845.3545.9145.3245.6444.661,581,400
Apr 05, 201845.5945.7445.4845.5044.52779,100
Apr 04, 201845.2645.5744.8845.5244.542,067,200
Apr 03, 201846.0846.6545.9546.6245.621,499,000
Apr 02, 201845.7145.7545.1245.3444.371,063,800
Mar 29, 201845.7546.0345.5445.7544.771,662,000
Mar 28, 201845.7045.8745.5245.6544.67904,500
Mar 27, 201846.2146.3145.6445.7544.771,197,500
Mar 26, 201844.8645.1944.6045.1844.21941,700
Mar 23, 201845.4645.5144.5544.5643.601,250,600
Mar 22, 201845.4845.6744.9045.5144.531,466,700
Mar 21, 201846.0746.0745.7645.8144.831,018,100
Mar 20, 201846.3246.4746.0946.1745.18742,300
Mar 19, 201846.1746.3145.9546.0345.04641,400
Mar 16, 201845.9346.3145.9346.2245.23994,800
Mar 15, 201845.8846.1945.7345.7644.78679,900
Mar 14, 201845.9546.0845.5345.7944.81603,800
Mar 13, 201845.9445.9445.3645.4944.51825,100
Mar 12, 201846.1946.3146.0146.1045.11541,700
Mar 09, 201846.1046.3546.1046.3545.36613,100
Mar 08, 201845.7046.0245.7046.0145.02934,000
Mar 07, 201845.2845.4245.0945.3344.36709,600
Mar 06, 201845.4445.4445.1145.2644.291,456,500
Mar 05, 201845.3845.8345.2645.7544.771,354,300
Mar 02, 201846.1946.3445.7946.3045.31996,500
Mar 01, 201846.4946.7845.9746.2245.23865,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...