FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile ADR Rep 5 Ord [Cdi] (NY: CHL)
34.91 USD  +1.20 (+3.56%)
Official Closing Price  /  Updated: 7:34 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2007 46.50 46.99 46.24 46.42 1,550,921 +0.22(+0.48%)
May 30, 2007 45.23 46.32 44.83 46.20 2,426,010 +0.62(+1.36%)
May 29, 2007 45.91 46.19 45.11 45.58 1,842,909 -0.69(-1.49%)
May 25, 2007 46.25 46.40 45.88 46.27 857,591 +0.40(+0.87%)
May 24, 2007 46.74 46.99 45.60 45.87 2,657,489 -1.03(-2.20%)
May 23, 2007 47.25 47.65 46.80 46.90 1,405,079 -0.25(-0.53%)
May 22, 2007 47.71 47.70 47.05 47.15 1,629,900 -0.75(-1.57%)
May 21, 2007 47.93 48.15 47.75 47.90 1,887,158 -0.30(-0.62%)
May 18, 2007 48.04 48.38 47.91 48.20 2,098,920 +0.32(+0.67%)
May 17, 2007 47.58 48.37 47.51 47.88 2,182,036 -0.12(-0.25%)
May 16, 2007 47.26 48.06 47.18 48.00 1,723,600 +1.06(+2.26%)
May 15, 2007 46.99 47.50 46.85 46.94 1,286,900 -0.15(-0.32%)
May 14, 2007 47.48 47.83 46.83 47.09 2,156,720 -0.41(-0.86%)
May 11, 2007 45.70 48.02 46.41 47.50 6,915,595 +2.56(+5.70%)
May 10, 2007 46.20 46.12 44.85 44.94 1,940,630 -1.87(-3.99%)
May 09, 2007 46.16 46.93 45.90 46.81 1,401,560 +1.01(+2.21%)
May 08, 2007 45.85 45.85 45.30 45.80 1,002,417 -0.68(-1.46%)
May 07, 2007 46.30 46.59 46.30 46.48 719,900 +0.51(+1.11%)
May 04, 2007 46.40 46.48 45.83 45.97 1,000,650 -0.39(-0.84%)
May 03, 2007 46.41 46.46 45.98 46.36 913,510 +0.56(+1.22%)
May 02, 2007 45.30 46.00 45.26 45.80 1,190,218 +0.73(+1.62%)
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.