FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile ADR Rep 5 Ord [Cdi] (NY: CHL)
35.51 USD  +0.66 (+1.91%)
Streaming Delayed Price  /  Updated: 3:23 PM EDT, Aug 5, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2020 34.29 34.38 33.93 34.06 923,600 -0.23(-0.67%)
Jul 30, 2020 34.10 34.32 34.00 34.29 833,599 -0.28(-0.81%)
Jul 29, 2020 34.45 34.60 34.37 34.57 900,907 +0.50(+1.47%)
Jul 28, 2020 34.14 34.31 34.04 34.07 729,745 -0.16(-0.47%)
Jul 27, 2020 34.25 34.36 34.16 34.23 746,214 -0.14(-0.41%)
Jul 24, 2020 34.31 34.48 34.25 34.37 827,700 +0.34(+1.00%)
Jul 23, 2020 34.29 34.29 34.03 34.03 1,418,509 -0.49(-1.42%)
Jul 22, 2020 34.60 34.62 34.28 34.52 899,119 -0.45(-1.29%)
Jul 21, 2020 35.24 35.24 34.97 34.97 932,796 +0.41(+1.19%)
Jul 20, 2020 34.90 34.94 34.50 34.56 1,472,107 -0.48(-1.37%)
Jul 17, 2020 35.11 35.19 34.98 35.04 802,700 -0.26(-0.74%)
Jul 16, 2020 34.97 35.32 34.89 35.30 1,260,099 +0.26(+0.74%)
Jul 15, 2020 35.33 35.36 35.00 35.04 981,445 -0.37(-1.04%)
Jul 14, 2020 35.12 35.53 35.05 35.41 988,197 -0.08(-0.23%)
Jul 13, 2020 35.94 35.96 35.49 35.49 2,166,669 -0.21(-0.59%)
Jul 10, 2020 35.55 35.72 35.49 35.70 832,100 -0.47(-1.30%)
Jul 09, 2020 36.50 36.54 35.95 36.17 856,221 -0.15(-0.41%)
Jul 08, 2020 36.27 36.34 35.89 36.32 1,131,925 +0.19(+0.53%)
Jul 07, 2020 36.55 36.55 36.08 36.13 1,439,432 -1.40(-3.73%)
Jul 06, 2020 37.05 37.58 37.00 37.53 2,390,554 +2.62(+7.51%)
Jul 02, 2020 34.80 35.03 34.47 34.91 1,401,500 +1.20(+3.56%)
Jul 01, 2020 33.79 34.08 33.63 33.71 754,649 +0.07(+0.21%)
Jun 30, 2020 33.59 33.76 33.42 33.64 1,355,560 +0.16(+0.48%)
Jun 29, 2020 33.75 33.75 33.19 33.48 1,043,226 -0.57(-1.67%)
Jun 26, 2020 34.56 34.57 34.00 34.05 1,438,700 -1.14(-3.24%)
Jun 25, 2020 34.99 35.24 34.85 35.19 936,274 +0.13(+0.37%)
Jun 24, 2020 35.30 35.30 34.95 35.06 968,170 -0.19(-0.54%)
Jun 23, 2020 35.06 35.52 35.05 35.25 936,137 +0.30(+0.86%)
Jun 22, 2020 34.85 35.02 34.79 34.95 786,677 -0.02(-0.06%)
Jun 19, 2020 35.15 35.27 34.89 34.97 951,000 +0.04(+0.11%)
Jun 18, 2020 34.89 34.94 34.70 34.93 844,850 +0.12(+0.34%)
Jun 17, 2020 35.00 35.07 34.78 34.81 949,605 -0.07(-0.20%)
Jun 16, 2020 35.24 35.32 34.73 34.88 903,326 +0.42(+1.22%)
Jun 15, 2020 34.45 34.70 34.17 34.46 892,025 -0.47(-1.35%)
Jun 12, 2020 35.09 35.21 34.59 34.93 954,300 +0.38(+1.10%)
Jun 11, 2020 35.15 35.26 34.52 34.55 1,237,847 -1.35(-3.76%)
Jun 10, 2020 35.94 35.99 35.60 35.90 1,302,546 -0.04(-0.11%)
Jun 09, 2020 35.58 36.05 35.48 35.94 1,330,666 +0.94(+2.69%)
Jun 08, 2020 35.08 35.14 34.68 35.00 1,565,387 -0.50(-1.41%)
Jun 05, 2020 35.60 35.72 35.46 35.50 1,087,800 +0.37(+1.05%)
Jun 04, 2020 35.20 35.26 35.00 35.13 1,289,775 -0.63(-1.76%)
Jun 03, 2020 35.77 35.87 35.50 35.76 1,175,794 -0.10(-0.28%)
Jun 02, 2020 35.73 35.88 35.61 35.86 1,134,151 +0.13(+0.36%)
Jun 01, 2020 35.58 35.74 35.47 35.73 987,682 +0.57(+1.62%)
May 29, 2020 34.85 35.20 34.62 35.16 1,868,200 +0.41(+1.18%)
May 28, 2020 34.79 34.88 34.56 34.75 2,977,566 +0.02(+0.06%)
May 27, 2020 34.92 35.10 34.57 34.73 1,831,290 -0.28(-0.80%)
May 26, 2020 35.12 35.48 34.97 35.01 1,471,839 +0.13(+0.37%)
May 22, 2020 35.39 35.45 34.83 34.88 1,624,100 -0.70(-1.97%)
May 21, 2020 35.62 35.84 35.46 35.58 2,284,562 -0.48(-1.33%)
May 20, 2020 36.08 36.28 35.77 36.06 4,508,317 +0.34(+0.95%)
May 19, 2020 37.02 37.15 35.70 35.72 5,329,805 -1.50(-4.03%)
May 18, 2020 37.27 37.69 37.20 37.22 1,887,081 +0.75(+2.06%)
May 15, 2020 36.20 36.51 36.19 36.47 898,600 -0.23(-0.63%)
May 14, 2020 36.31 36.76 36.19 36.70 1,113,257 -0.29(-0.78%)
May 13, 2020 37.27 37.46 36.83 36.99 880,177 -0.15(-0.40%)
May 12, 2020 37.62 37.76 37.14 37.14 1,278,710 -0.78(-2.06%)
May 11, 2020 38.02 38.14 37.68 37.92 1,120,769 -0.56(-1.46%)
May 08, 2020 38.34 38.62 38.28 38.48 726,600 +0.32(+0.84%)
May 07, 2020 38.27 38.40 38.12 38.16 779,166 -0.03(-0.08%)
May 06, 2020 38.57 38.73 38.09 38.19 853,312 -0.57(-1.47%)
May 05, 2020 38.77 39.08 38.71 38.76 1,149,280 +0.09(+0.23%)
May 04, 2020 38.67 38.79 38.26 38.67 1,153,431 -0.09(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.