CHL - China Mobile Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201951.2251.2950.9050.9950.991,987,600
Jan 18, 201951.4951.7351.3551.4251.421,447,000
Jan 17, 201951.3151.3350.9751.1051.102,372,900
Jan 16, 201951.4551.6951.3451.4051.402,520,500
Jan 15, 201951.5851.8351.2751.4051.401,273,500
Jan 14, 201950.9451.3150.8251.1251.12558,500
Jan 11, 201950.7851.2350.7551.0551.05630,700
Jan 10, 201950.6150.9650.5150.9050.901,076,900
Jan 09, 201950.7250.9950.4750.7850.781,049,000
Jan 08, 201950.0350.4550.0350.3350.331,023,400
Jan 07, 201949.5050.0649.4549.9149.91632,000
Jan 04, 201948.6849.3948.5149.2349.231,140,700
Jan 03, 201947.4047.5947.2747.3947.39738,400
Jan 02, 201947.1447.5146.9947.5147.51668,300
Dec 31, 201847.9248.1747.8048.0048.00665,500
Dec 28, 201847.3847.8147.3347.6047.601,007,300
Dec 27, 201846.8347.6146.7847.6047.60901,800
Dec 26, 201846.4847.4946.4747.4947.49700,500
Dec 24, 201846.9546.9646.1346.4346.43661,400
Dec 21, 201847.8448.1047.3147.4647.461,403,800
Dec 20, 201848.2548.5648.0748.2148.211,438,500
Dec 19, 201848.0648.7147.7848.0248.02902,400
Dec 18, 201847.7348.2247.5847.7847.781,051,300
Dec 17, 201847.6548.1347.5047.6447.641,024,500
Dec 14, 201848.0048.0747.2447.5747.571,010,100
Dec 13, 201849.2449.3049.0649.1749.17923,300
Dec 12, 201849.1849.3549.0849.0949.091,154,700
Dec 11, 201848.4348.6648.2148.2948.291,074,700
Dec 10, 201849.0849.0948.6149.0149.01814,500
Dec 07, 201849.4449.7849.2249.2849.28726,800
Dec 06, 201848.1548.6947.9948.6948.691,396,200
Dec 04, 201848.4148.6547.8947.9047.901,431,800
Dec 03, 201848.2548.2747.8048.0948.091,068,500
Nov 30, 201849.2249.7449.2249.7449.741,615,600
Nov 29, 201849.0149.1948.7248.7348.73918,600
Nov 28, 201849.5849.7349.1649.7349.73530,500
Nov 27, 201849.0149.3648.9349.2649.26820,300
Nov 26, 201849.4849.8149.3249.7349.73883,000
Nov 23, 201848.0848.3247.9548.0848.08330,600
Nov 21, 201848.2748.3647.7947.8647.86800,500
Nov 20, 201848.4548.4847.9248.1048.10822,300
Nov 19, 201848.9449.0548.3748.7148.71840,800
Nov 16, 201848.8049.5948.8049.3649.36805,800
Nov 15, 201848.3148.9248.2848.9248.92740,900
Nov 14, 201847.8948.2447.7448.0448.04668,700
Nov 13, 201847.5848.1647.3547.6147.61739,900
Nov 12, 201846.8546.9946.5246.6246.62651,400
Nov 09, 201846.4246.4845.9446.0446.041,098,900
Nov 08, 201847.3147.7047.3047.4747.47696,100
Nov 07, 201846.7747.1146.5747.0447.04576,800
Nov 06, 201846.7946.9846.6946.9146.91385,800
Nov 05, 201846.5046.6846.4046.5546.55588,700
Nov 02, 201847.3547.3946.1046.4346.431,396,400
Nov 01, 201847.0147.6646.9147.6247.62905,400
Oct 31, 201846.4146.7246.2646.5546.55881,100
Oct 30, 201845.3845.7645.3645.7445.74969,600
Oct 29, 201846.0046.0044.9845.3845.381,082,900
Oct 26, 201846.4646.5445.6145.8145.811,040,000
Oct 25, 201847.0447.4347.0447.2947.29826,500
Oct 24, 201847.7347.7347.0447.0447.04746,200
Oct 23, 201847.4347.8847.1047.7147.71949,200
Oct 22, 201849.3649.4448.9049.0749.07461,700
Oct 19, 201849.6249.8649.4749.5549.55651,800
Oct 18, 201849.5049.6249.2349.5249.52843,000
Oct 17, 201849.6249.7949.2549.4749.47888,200
Oct 16, 201849.4549.9849.3849.9249.92610,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...