Dark

CHLKF
China Mobile Hong Kong Ltd
stock OTC

Inactive

Jan 6, 2021

5.20USD-9.250%(-0.53)3,357

Pre-market

0.00USD-100.000%(-5.73)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-01-06	5.7100	5.7100	0.0001	5.2000	-9.250%	3,357	0.000%
2021-01-05	5.4600	6.0500	5.4600	5.7300	+3.993%	124,011	-9.250%
2021-01-04	5.4600	5.7200	5.3700	5.5100	-1.783%	93,657	-5.626%
2020-12-31	5.6100	5.6100	5.6100	5.6100	-3.276%	520	-7.308%
2020-12-30	5.6650	5.8400	5.6650	5.8000	-1.695%	1,598	-10.345%
2020-12-29	5.9000	5.9000	5.9000	5.9000	+2.253%	1,108	-11.864%
2020-12-28	6.0900	6.0900	5.7100	5.7700	+2.124%	3,706	-9.879%
2020-12-23	5.5850	5.6500	5.5200	5.6500	+5.607%	3,477	-7.965%
2020-12-22	5.5900	5.5900	5.3500	5.3500	-4.293%	899	-2.804%
2020-12-21	5.5900	5.5900	5.5900	5.5900	-3.621%	1,149	-6.977%
2020-12-18	5.8000	5.8000	5.8000	5.8000	+3.020%	29,990	-10.345%
2020-12-17	5.7700	5.7700	5.6300	5.6300	-2.663%	1,458	-7.638%
2020-12-16	5.8100	5.8100	5.7840	5.7840	-0.448%	1,691	-10.097%
2020-12-15	5.8100	5.8100	5.8100	5.8100	+0.345%	3,219	-10.499%
2020-12-14	5.7500	5.7900	5.7500	5.7900	-0.515%	1,078	-10.190%
2020-12-11	5.7000	5.8200	5.7000	5.8200	+3.009%	2,042	-10.653%
2020-12-10	5.7680	5.7680	5.6500	5.6500	-6.146%	2,465	-7.965%
2020-12-08	5.9120	6.0200	5.9120	6.0200	+1.176%	200	-13.621%
2020-12-07	5.8650	5.9500	5.8650	5.9500	-0.668%	3,515	-12.605%
2020-12-04	5.9500	5.9900	5.9500	5.9900	-4.618%	3,700	-13.189%
2020-12-03	6.1200	6.2800	5.9920	6.2800	+0.803%	5,600	-17.197%
2020-12-02	6.2300	6.2300	6.2300	6.2300	+4.706%	5,100	-16.533%
2020-11-30	5.9500	5.9500	5.9500	5.9500	-4.032%	899	-12.605%
2020-11-27	5.9600	6.2000	5.9600	6.2000	-2.362%	3,500	-16.129%
2020-11-25	6.3500	6.3500	6.3500	6.3500	+0.475%	129	-18.110%
2020-11-24	6.3200	6.3200	6.3200	6.3200	+3.607%	361	-17.722%
2020-11-23	6.1600	6.1600	6.1000	6.1000	+2.694%	1,300	-14.754%
2020-11-18	5.9400	5.9400	5.9400	5.9400	-5.714%	3,780	-12.458%
2020-11-16	6.3000	6.3000	6.3000	6.3000	-3.817%	210	-17.460%
2020-11-13	6.5500	6.5500	6.5500	6.5500	-3.676%	220	-20.611%
2020-11-12	6.7900	6.8000	6.7900	6.8000	+5.263%	3,336	-23.529%
2020-11-09	6.4600	6.4600	6.4600	6.4600	+2.540%	1,000	-19.505%
2020-11-04	6.3000	6.3000	6.3000	6.3000	0.000%	1,020	-17.460%
2020-11-03	6.3000	6.3000	6.3000	6.3000	+2.273%	3,216	-17.460%
2020-11-02	6.1600	6.1600	6.1600	6.1600	-3.448%	5,493	-15.584%
2020-10-28	6.4000	6.4000	6.3800	6.3800	-0.932%	1,175	-18.495%
2020-10-26	6.4400	6.4400	6.4400	6.4400	-2.424%	732	-19.255%
2020-10-13	6.3600	6.6000	6.3600	6.6000	-1.786%	1,770	-21.212%
2020-10-12	6.7200	6.7200	6.7200	6.7200	+6.836%	9,000	-22.619%
2020-10-08	6.2900	6.2900	6.2900	6.2900	+0.640%	707	-17.329%
2020-10-06	6.5500	6.5500	6.2500	6.2500	-2.344%	21,821	-16.800%
2020-09-29	6.1400	6.4000	6.1400	6.4000	+0.156%	1,100	-18.750%
2020-09-25	6.3900	6.3900	6.3900	6.3900	+0.472%	960	-18.623%
2020-09-24	6.3600	6.3600	6.3600	6.3600	-4.648%	1,000	-18.239%
2020-09-23	6.6300	6.6700	6.6300	6.6700	+3.571%	2,024	-22.039%
2020-09-22	6.4400	6.4400	6.4400	6.4400	-3.881%	1,750	-19.255%
2020-09-21	6.6900	6.7000	6.6900	6.7000	-1.760%	1,243	-22.388%
2020-09-18	6.8200	6.8200	6.8200	6.8200	+1.639%	1,179	-23.754%
2020-09-15	6.7100	6.7100	6.7100	6.7100	-1.757%	200	-22.504%
2020-09-11	6.8300	6.8300	6.8300	6.8300	+2.399%	200	-23.865%
2020-09-08	6.6700	6.6700	6.6700	6.6700	+0.301%	380	-22.039%
2020-09-04	6.6500	6.6500	6.6500	6.6500	+1.218%	230	-21.805%
2020-09-03	6.5700	6.5700	6.5700	6.5700	-4.088%	405	-20.852%
2020-09-02	6.8500	6.8500	6.8500	6.8500	-2.422%	159	-24.088%
2020-08-27	7.4300	7.4300	7.0200	7.0200	-9.302%	915	-25.926%
2020-08-26	7.7400	7.7400	7.7400	7.7400	+1.044%	6,032	-32.817%
2020-08-25	7.5100	7.6600	7.3600	7.6600	+0.262%	2,164	-32.115%
2020-08-18	7.4500	7.7000	7.4500	7.6400	-1.036%	2,626	-31.937%
2020-08-14	7.7200	7.7200	7.7200	7.7200	+2.387%	500	-32.642%
2020-08-13	7.4400	7.5400	7.4400	7.5400	+4.432%	1,170	-31.034%
2020-08-11	7.2200	7.2200	7.2200	7.2200	+5.556%	515	-27.978%
2020-08-07	6.8400	6.8400	6.8400	6.8400	-0.292%	240	-23.977%
2020-08-06	6.8600	6.8600	6.8600	6.8600	+5.215%	1,500	-24.198%
2020-07-30	6.5200	6.5200	6.5200	6.5200	-5.370%	15,148	-20.245%
2020-07-27	6.8900	6.8900	6.8900	6.8900	+1.622%	300	-24.528%
2020-07-24	6.7800	6.7800	6.7800	6.7800	+0.893%	800	-23.304%
2020-07-23	6.7200	6.7200	6.7200	6.7200	-0.149%	260	-22.619%
2020-07-22	6.7200	6.8400	6.7200	6.7300	-2.464%	4,378	-22.734%
2020-07-20	6.9000	6.9000	6.9000	6.9000	0.000%	240	-24.638%
2020-07-17	6.9000	6.9000	6.9000	6.9000	-3.631%	731,510	-24.638%
2020-07-16	7.1200	7.1600	7.1200	7.1600	-0.139%	495	-27.374%
2020-07-15	7.1300	7.1700	7.1300	7.1700	+4.064%	335	-27.476%
2020-07-14	6.9200	6.9200	6.8900	6.8900	-4.834%	2,340	-24.528%
2020-07-13	7.2400	7.2400	7.2400	7.2400	+0.277%	256	-28.177%
2020-07-10	7.1800	7.2200	7.1800	7.2200	+1.547%	3,075	-27.978%
2020-07-09	7.4500	7.4500	7.1100	7.1100	-2.603%	495	-26.864%
2020-07-08	7.3000	7.3000	7.3000	7.3000	+0.829%	1,016	-28.767%
2020-07-07	7.4500	7.4500	7.1800	7.2400	+7.899%	1,522	-28.177%
2020-07-06	6.7100	6.7100	6.7100	6.7100	-4.143%	10,090	-22.504%
2020-07-02	7.0000	7.0000	7.0000	7.0000	+4.012%	2,069	-25.714%
2020-06-29	6.7300	6.7300	6.7300	6.7300	+0.149%	600	-22.734%
2020-06-26	6.7200	6.7200	6.7200	6.7200	-3.030%	2,020	-22.619%
2020-06-25	6.9300	6.9300	6.9300	6.9300	0.000%	413	-24.964%
2020-06-24	7.0000	7.0000	6.9300	6.9300	-3.616%	639	-24.964%
2020-06-23	6.9700	7.1900	6.9700	7.1900	+0.842%	1,109	-27.677%
2020-06-22	7.1300	7.1300	7.1300	7.1300	+3.785%	202	-27.069%
2020-06-19	6.8700	6.8700	6.8700	6.8700	-4.318%	3,063	-24.309%
2020-06-18	7.2200	7.2200	6.9000	7.1800	+0.420%	1,876	-27.577%
2020-06-17	6.8300	7.1500	6.8300	7.1500	+1.418%	628	-27.273%
2020-06-15	7.0100	7.0500	7.0100	7.0500	+3.070%	1,537	-26.241%
2020-06-12	6.8400	6.8400	6.8400	6.8400	-2.979%	159	-23.977%
2020-06-11	7.0500	7.0500	7.0500	7.0500	-1.261%	637	-26.241%
2020-06-10	7.1000	7.1400	7.1000	7.1400	+1.133%	922	-27.171%
2020-06-09	7.2200	7.2200	7.0600	7.0600	+1.001%	3,336	-26.346%
2020-06-08	7.1200	7.1200	6.9900	6.9900	+0.576%	3,900	-25.608%
2020-06-04	6.9500	6.9500	6.9500	6.9500	-1.558%	13,553	-25.180%
2020-06-03	7.3000	7.3000	7.0600	7.0600	-3.155%	1,188	-26.346%
2020-06-02	7.2900	7.2900	7.2900	7.2900	+1.391%	581	-28.669%
2020-06-01	6.8200	7.1900	6.8200	7.1900	+3.009%	1,489	-27.677%
2020-05-29	6.9800	6.9800	6.7800	6.9800	+2.496%	1,328	-25.501%
2020-05-28	6.8100	6.8100	6.8100	6.8100	-2.714%	30,035	-23.642%
2020-05-27	7.0000	7.0000	7.0000	7.0000	-0.990%	200	-25.714%
2020-05-26	7.0700	7.0700	7.0700	7.0700	-1.532%	6,501	-26.450%
2020-05-19	7.1800	7.1800	7.1800	7.1800	-2.046%	5,011	-27.577%
2020-05-12	7.5000	7.5000	7.3300	7.3300	-2.785%	207	-29.059%
2020-05-04	7.5400	7.5400	7.5400	7.5400	-3.827%	497	-31.034%
2020-04-23	7.8800	7.8800	7.8400	7.8400	-2.000%	1,036	-33.673%
2020-04-22	8.1100	8.1100	8.0000	8.0000	+1.266%	3,787	-35.000%
2020-04-14	7.9000	7.9000	7.9000	7.9000	+6.469%	772	-34.177%
2020-04-13	7.4200	7.4200	7.4200	7.4200	-9.069%	250	-29.919%
2020-04-09	7.9700	8.1600	7.9700	8.1600	+2.642%	62,750	-36.275%
2020-04-08	8.4800	8.4800	7.9500	7.9500	-4.217%	853	-34.591%
2020-04-07	7.8600	8.3000	7.8600	8.3000	+5.598%	4,978	-37.349%
2020-04-06	8.1800	8.1800	7.8600	7.8600	+4.106%	405	-33.842%
2020-04-02	7.5500	7.5500	7.5500	7.5500	+2.027%	397	-31.126%
2020-04-01	7.4700	7.4700	7.4000	7.4000	+1.788%	755	-29.730%
2020-03-31	7.4000	7.4000	7.2700	7.2700	+3.857%	1,110	-28.473%
2020-03-30	7.0000	7.0000	7.0000	7.0000	-0.285%	260	-25.714%
2020-03-27	7.5600	7.5600	7.0200	7.0200	-7.266%	3,128	-25.926%
2020-03-26	7.5700	7.5700	7.5700	7.5700	+11.324%	3,288	-31.308%
2020-03-25	6.7500	6.8000	6.7500	6.8000	-13.706%	3,000	-23.529%
2020-03-24	7.8800	7.8800	7.8800	7.8800	+6.631%	295	-34.010%
2020-03-23	7.3900	7.3900	7.3900	7.3900	+12.997%	2,000	-29.635%
2020-03-20	6.7000	6.7800	6.5400	6.5400	+10.101%	4,198	-20.489%
2020-03-19	5.9400	5.9400	5.9400	5.9400	-12.518%	336	-12.458%
2020-03-17	6.7900	6.7900	6.7900	6.7900	+7.098%	200	-23.417%
2020-03-16	6.2800	6.3400	6.2800	6.3400	-3.647%	321	-17.981%
2020-03-13	6.5800	6.5800	6.5800	6.5800	-4.499%	754	-20.973%
2020-03-12	6.8900	6.8900	6.8900	6.8900	-8.133%	11,720	-24.528%
2020-03-11	7.0500	7.5000	7.0500	7.5000	-0.662%	3,658	-30.667%
2020-03-10	7.5000	7.5500	7.5000	7.5500	+2.027%	2,236	-31.126%
2020-03-09	7.1300	7.4000	7.1300	7.4000	-5.128%	1,025	-29.730%
2020-03-06	7.8000	7.8000	7.8000	7.8000	-3.941%	507	-33.333%
2020-03-05	7.9600	8.1200	7.9600	8.1200	+5.867%	3,448	-35.961%
2020-03-03	7.6000	7.6900	7.6000	7.6700	-3.157%	3,514	-32.203%
2020-03-02	7.9300	7.9700	7.9200	7.9200	+4.211%	2,460	-34.343%
2020-02-28	7.6000	7.6000	7.6000	7.6000	-4.161%	3,209	-31.579%
2020-02-27	7.8800	7.9300	7.8800	7.9300	-3.293%	1,862	-34.426%
2020-02-26	7.9800	8.2000	7.9800	8.2000	-1.796%	3,054	-36.585%
2020-02-25	8.2400	8.4000	8.2400	8.3500	-2.681%	8,889	-37.725%
2020-02-21	8.5800	8.5800	8.5800	8.5800	+1.299%	500	-39.394%
2020-02-18	8.4700	8.4700	8.4700	8.4700	-3.531%	210	-38.607%
2020-02-12	8.7800	8.7800	8.7800	8.7800	0.000%	1,415	-40.774%
2020-02-06	8.7800	8.7800	8.7800	8.7800	+7.335%	1,200	-40.774%
2020-02-05	8.1800	8.1800	8.1800	8.1800	-1.208%	742,996	-36.430%
2020-02-03	8.0100	8.2800	8.0100	8.2800	+3.113%	384	-37.198%
2020-01-31	8.0300	8.0300	8.0300	8.0300	-4.405%	13,850	-35.243%
2020-01-30	8.4000	8.4000	8.4000	8.4000	-1.869%	815	-38.095%
2020-01-29	8.5200	8.5600	8.5200	8.5600	-1.609%	1,720	-39.252%
2020-01-28	8.7000	8.7000	8.7000	8.7000	-0.685%	100	-40.230%
2020-01-27	8.5300	8.7600	8.5300	8.7600	-1.904%	500	-40.639%
2020-01-24	8.9300	8.9300	8.9300	8.9300	+0.790%	1,020	-41.769%
2020-01-23	8.8600	8.8600	8.8600	8.8600	-3.063%	674	-41.309%
2020-01-22	9.1400	9.1400	9.1400	9.1400	+4.457%	100	-43.107%
2020-01-21	8.5900	8.7500	8.5900	8.7500	+4.043%	220	-40.571%
2020-01-17	8.4100	8.4100	8.4100	8.4100	+1.570%	120	-38.169%
2020-01-16	8.2800	8.2800	8.2800	8.2800	-4.937%	100	-37.198%
2020-01-15	8.7100	8.7100	8.7100	8.7100	+2.712%	820	-40.299%
2020-01-14	8.4500	8.4800	8.4500	8.4800	+2.415%	1,817	-38.679%
2020-01-13	8.6000	8.6000	8.2800	8.2800	-2.012%	2,275	-37.198%
2020-01-10	8.4000	8.4500	8.3300	8.4500	+0.835%	18,046	-38.462%
2020-01-08	8.2400	8.3800	8.2400	8.3800	+1.576%	1,004	-37.947%
2020-01-03	8.2500	8.2500	8.2500	8.2500	-0.121%	1,300	-36.970%
2020-01-02	8.4500	8.5300	8.2600	8.2600	+1.102%	1,925	-37.046%
2019-12-31	8.6200	8.6200	8.1700	8.1700	-4.667%	2,692	-36.353%
2019-12-30	8.5600	8.5700	8.5600	8.5700	+6.592%	1,100	-39.323%
2019-12-26	8.0400	8.0400	8.0400	8.0400	-3.481%	700	-35.323%
2019-12-24	8.2000	8.3300	8.0700	8.3300	+3.736%	388	-37.575%
2019-12-23	8.0300	8.2500	8.0300	8.0300	+2.293%	2,010	-35.243%
2019-12-19	7.8300	7.8500	7.8300	7.8500	+0.128%	1,151	-33.758%
2019-12-18	7.8000	7.8400	7.8000	7.8400	+0.256%	14,914	-33.673%
2019-12-16	7.9600	7.9600	7.8200	7.8200	+1.558%	672	-33.504%
2019-12-11	7.7000	7.7000	7.7000	7.7000	+2.122%	127,000	-32.468%
2019-12-10	7.6000	7.6500	7.5400	7.5400	-1.567%	18,764	-31.034%
2019-12-09	7.7900	7.7900	7.5300	7.6600	-0.649%	588	-32.115%
2019-12-06	7.7100	7.7100	7.7100	7.7100	0.000%	1,200	-32.555%
2019-12-05	7.7100	7.7100	7.7100	7.7100	+1.181%	800	-32.555%
2019-12-03	7.4600	7.6200	7.4600	7.6200	+2.008%	6,002	-31.759%
2019-12-02	7.4700	7.4700	7.4700	7.4700	-1.711%	500	-30.388%
2019-11-29	7.6400	7.6400	7.6000	7.6000	-1.170%	1,540	-31.579%
2019-11-27	7.7300	7.7300	7.6900	7.6900	-1.788%	1,377	-32.380%
2019-11-22	7.8300	7.8300	7.8300	7.8300	-2.491%	600	-33.589%
2019-11-20	8.0300	8.0300	8.0300	8.0300	+0.753%	100	-35.243%
2019-11-18	7.9700	7.9700	7.9700	7.9700	+2.179%	3,100	-34.755%
2019-11-15	7.7300	7.8000	7.7300	7.8000	+1.036%	6,286	-33.333%
2019-11-14	7.7200	7.7200	7.7200	7.7200	-2.893%	165	-32.642%
2019-11-13	7.9500	7.9500	7.9500	7.9500	-4.790%	101	-34.591%
2019-11-06	8.3500	8.3500	8.3500	8.3500	+2.706%	11,010	-37.725%
2019-11-05	8.1300	8.1300	8.1300	8.1300	-2.284%	200	-36.039%
2019-10-30	8.3200	8.3200	8.3200	8.3200	+2.843%	200	-37.500%
2019-10-29	8.1100	8.1100	8.0900	8.0900	-2.764%	285	-35.723%
2019-10-15	8.5200	8.5200	8.3200	8.3200	-2.347%	2,685	-37.500%
2019-10-11	8.5200	8.5200	8.5200	8.5200	+3.902%	2,049	-38.967%
2019-10-10	8.2000	8.2000	8.2000	8.2000	0.000%	1,694	-36.585%
2019-10-08	8.2000	8.2000	8.2000	8.2000	-0.122%	1,000	-36.585%
2019-10-04	8.2100	8.2100	8.2100	8.2100	+0.367%	1,480	-36.663%
2019-10-02	8.3500	8.3500	8.1800	8.1800	+2.250%	130,132	-36.430%
2019-09-27	8.0300	8.0300	8.0000	8.0000	-1.961%	1,500	-35.000%
2019-09-25	8.1600	8.1600	8.1600	8.1600	-1.330%	409	-36.275%
2019-09-24	8.2700	8.2700	8.2700	8.2700	-1.430%	2,900	-37.122%
2019-09-16	8.3900	8.3900	8.3900	8.3900	-2.442%	1,142	-38.021%
2019-09-13	8.6000	8.6000	8.6000	8.6000	+1.176%	500	-39.535%
2019-09-12	8.5000	8.5000	8.5000	8.5000	+2.041%	277	-38.824%
2019-09-09	8.3300	8.3300	8.3300	8.3300	-2.687%	10,000	-37.575%
2019-09-06	8.5600	8.5600	8.5600	8.5600	+0.117%	100	-39.252%
2019-09-05	8.5500	8.5500	8.5500	8.5500	+4.523%	100	-39.181%
2019-09-03	8.1700	8.1800	8.1700	8.1800	-1.446%	265	-36.430%
2019-08-30	8.3000	8.3000	8.3000	8.3000	-1.190%	600	-37.349%
2019-08-28	8.5100	8.5100	8.4000	8.4000	-1.869%	200	-38.095%
2019-08-26	8.5600	8.5600	8.5600	8.5600	-0.926%	7,465	-39.252%
2019-08-21	8.6400	8.6400	8.6400	8.6400	+0.582%	300	-39.815%
2019-08-20	8.5900	8.5900	8.5900	8.5900	+2.140%	300	-39.464%
2019-08-19	8.4100	8.4100	8.4100	8.4100	+2.187%	810	-38.169%
2019-08-15	8.2300	8.2300	8.2300	8.2300	+1.230%	114	-36.817%
2019-08-12	8.5400	8.5400	8.1300	8.1300	-4.577%	700	-36.039%
2019-07-31	8.6700	8.6700	8.5200	8.5200	0.000%	5,846	-38.967%
2019-07-30	8.6300	8.6300	8.5200	8.5200	-0.930%	1,305	-38.967%
2019-07-29	8.6600	8.6600	8.6000	8.6000	-0.578%	977	-39.535%
2019-07-26	8.7800	8.7800	8.6500	8.6500	-2.039%	597	-39.884%
2019-07-25	8.8300	8.8300	8.8300	8.8300	+1.145%	1,566	-41.110%
2019-07-23	8.7300	8.7300	8.7300	8.7300	-3.322%	977	-40.435%
2019-07-19	9.0300	9.0300	9.0300	9.0300	-0.769%	625	-42.414%
2019-07-17	9.1000	9.1000	9.1000	9.1000	+1.790%	2,946	-42.857%
2019-07-12	8.9000	8.9400	8.9000	8.9400	+1.017%	1,788	-41.834%
2019-07-11	8.8500	8.8500	8.8500	8.8500	-0.338%	26,196	-41.243%
2019-07-10	8.8800	8.8800	8.8800	8.8800	-0.893%	291	-41.441%
2019-07-09	8.9600	8.9600	8.9600	8.9600	-0.775%	523	-41.964%
2019-07-01	9.2400	9.5300	9.0300	9.0300	+0.222%	2,240	-42.414%
2019-06-28	9.0500	9.0500	9.0100	9.0100	+0.783%	1,306	-42.286%
2019-06-20	8.9400	8.9400	8.9400	8.9400	+1.591%	2,298	-41.834%
2019-06-19	8.8000	8.8000	8.8000	8.8000	+0.802%	5,000	-40.909%
2019-06-18	8.8000	8.8000	8.7300	8.7300	+1.867%	8,818	-40.435%
2019-06-17	8.6800	8.6800	8.5700	8.5700	-0.233%	529	-39.323%
2019-06-14	8.5800	8.5900	8.5800	8.5900	-0.923%	13,254	-39.464%
2019-06-12	8.6700	8.6700	8.6700	8.6700	-2.584%	1,019	-40.023%
2019-06-06	8.9000	8.9000	8.9000	8.9000	+0.565%	1,197	-41.573%
2019-06-05	8.8100	8.8500	8.8100	8.8500	-0.338%	2,575	-41.243%
2019-06-04	8.8800	8.8800	8.8800	8.8800	+1.602%	1,651	-41.441%
2019-05-31	8.6300	8.7400	8.6300	8.7400	-3.104%	1,993	-40.503%
2019-05-30	9.0200	9.0200	9.0200	9.0200	+0.111%	202	-42.350%
2019-05-29	9.0100	9.0100	9.0100	9.0100	+0.783%	910	-42.286%
2019-05-28	8.9400	8.9400	8.9400	8.9400	-1.433%	466	-41.834%
2019-05-22	9.3300	9.3300	9.0700	9.0700	-2.157%	1,405	-42.668%
2019-05-21	9.2700	9.2700	9.2700	9.2700	+1.311%	1,070	-43.905%
2019-05-20	9.1500	9.1500	9.1500	9.1500	-0.218%	862	-43.169%
2019-05-16	9.1700	9.1700	9.1700	9.1700	-0.542%	904	-43.293%
2019-05-15	9.2200	9.2200	9.2200	9.2200	+0.545%	203	-43.601%
2019-05-13	9.1700	9.1700	9.1700	9.1700	-1.185%	220	-43.293%
2019-05-10	9.2800	9.2800	9.2800	9.2800	-0.322%	760	-43.966%
2019-05-09	9.3100	9.3100	9.3100	9.3100	-0.640%	185	-44.146%
2019-05-07	9.3700	9.3700	9.3700	9.3700	-3.002%	306	-44.504%
2019-05-03	9.6200	9.6600	9.6200	9.6600	+3.871%	290	-46.170%
2019-05-02	9.3000	9.3000	9.3000	9.3000	-2.311%	955	-44.086%
2019-05-01	9.5200	9.5200	9.5200	9.5200	+1.169%	415	-45.378%
2019-04-30	9.4100	9.4100	9.4100	9.4100	-0.212%	1,568	-44.740%
2019-04-26	9.4300	9.4300	9.4300	9.4300	-2.683%	1,000	-44.857%
2019-04-23	9.6900	9.6900	9.6900	9.6900	-1.524%	618	-46.336%
2019-04-22	9.6900	9.8400	9.6900	9.8400	+1.027%	250	-47.154%
2019-04-18	9.7400	9.7400	9.7400	9.7400	-0.307%	525	-46.612%
2019-04-17	9.6000	9.7700	9.6000	9.7700	+0.930%	766	-46.776%
2019-04-16	9.7200	9.7200	9.6800	9.6800	-0.309%	452	-46.281%
2019-04-15	9.6800	9.7100	9.6200	9.7100	-2.018%	9,222	-46.447%
2019-04-12	9.9600	9.9600	9.9100	9.9100	+0.101%	1,814	-47.528%
2019-04-10	9.9000	9.9000	9.9000	9.9000	-1.198%	984	-47.475%
2019-04-05	9.9700	10.0200	9.9700	10.0200	-2.813%	1,160	-48.104%
2019-04-03	10.3100	10.3100	10.3100	10.3100	+2.894%	1,494	-49.564%
2019-04-02	10.0000	10.0200	10.0000	10.0200	+0.200%	1,079	-48.104%
2019-04-01	10.0000	10.0000	10.0000	10.0000	-0.200%	220	-48.000%
2019-03-29	10.0200	10.0200	10.0200	10.0200	-0.595%	1,018	-48.104%
2019-03-28	10.0800	10.0800	10.0800	10.0800	-3.908%	1,463	-48.413%
2019-03-26	10.2800	10.4900	10.1500	10.4900	+2.642%	1,200	-50.429%
2019-03-25	10.4800	10.5800	10.2200	10.2200	-4.842%	1,317	-49.119%
2019-03-21	10.7400	10.7400	10.7400	10.7400	-1.738%	555	-51.583%
2019-03-19	10.9300	10.9300	10.9300	10.9300	+1.674%	813	-52.425%
2019-03-15	10.9000	10.9000	10.7500	10.7500	-0.922%	7,139	-51.628%
2019-03-14	10.8600	10.8600	10.8500	10.8500	+2.070%	1,241	-52.074%
2019-03-12	10.7400	10.7400	10.5800	10.6300	+5.143%	1,225	-51.082%
2019-03-07	10.1100	10.1100	10.1100	10.1100	-2.695%	460	-48.566%
2019-03-06	10.3900	10.3900	10.3900	10.3900	0.000%	317	-49.952%
2019-03-04	10.3900	10.3900	10.3900	10.3900	-1.423%	156	-49.952%
2019-03-01	10.5800	10.5800	10.5400	10.5400	-2.226%	13,892	-50.664%
2019-02-26	10.7800	10.7800	10.7800	10.7800	+1.316%	722	-51.763%
2019-02-22	10.7000	10.8300	10.6400	10.6400	+1.818%	1,947	-51.128%
2019-02-20	10.4500	10.4500	10.4500	10.4500	-0.381%	1,273	-50.239%
2019-02-13	10.7900	10.8000	10.4400	10.4900	-3.585%	1,329	-50.429%
2019-02-05	10.8800	10.8800	10.8800	10.8800	+0.462%	100	-52.206%
2019-02-04	10.8300	10.8300	10.8300	10.8300	+3.537%	433	-51.985%
2019-01-29	10.4600	10.4600	10.4600	10.4600	+0.868%	787	-50.287%
2019-01-23	10.3700	10.3700	10.3700	10.3700	+2.268%	418	-49.855%
2019-01-22	10.4200	10.4200	10.0500	10.1400	-0.880%	5,170	-48.718%
2019-01-16	10.2300	10.2300	10.2300	10.2300	+1.791%	309	-49.169%
2019-01-11	10.0500	10.0500	10.0500	10.0500	-3.179%	653	-48.259%
2019-01-10	10.3700	10.3800	10.3700	10.3800	0.000%	1,278	-49.904%
2019-01-09	10.0500	10.3800	10.0500	10.3800	+7.788%	785	-49.904%
2019-01-04	9.6300	9.6300	9.6300	9.6300	+2.338%	209	-46.002%
2019-01-03	9.4100	9.4100	9.4100	9.4100	-1.052%	445	-44.740%
2019-01-02	9.5100	9.5100	9.5100	9.5100	+0.422%	200	-45.321%
2018-12-31	9.4200	9.4700	9.4200	9.4700	-2.270%	2,724	-45.090%
2018-12-28	9.6900	9.6900	9.6900	9.6900	+3.305%	495	-46.336%
2018-12-21	9.4700	9.4700	9.3400	9.3800	-0.846%	7,456	-44.563%
2018-12-18	9.4900	9.4900	9.4400	9.4600	-3.173%	9,347	-45.032%
2018-12-13	9.7200	9.7700	9.7200	9.7700	+1.559%	2,223	-46.776%
2018-12-10	9.6200	9.6200	9.6200	9.6200	+1.584%	533	-45.946%
2018-12-06	9.4000	9.4700	9.4000	9.4700	0.000%	8,442	-45.090%
2018-12-04	9.5400	9.5400	9.4700	9.4700	-3.269%	2,584	-45.090%
2018-11-30	9.7900	9.7900	9.7900	9.7900	-1.211%	1,000	-46.885%
2018-11-23	9.9100	9.9100	9.9100	9.9100	+4.757%	40,300	-47.528%
2018-11-20	9.4600	9.4600	9.4600	9.4600	-5.495%	371	-45.032%
2018-11-19	9.6200	10.0100	9.6200	10.0100	+5.926%	1,276	-48.052%
2018-11-15	9.4500	9.4500	9.4500	9.4500	-2.878%	500	-44.974%
2018-11-14	9.7300	9.7300	9.7300	9.7300	+0.413%	1,000	-46.557%
2018-11-13	9.6900	9.6900	9.6900	9.6900	+6.250%	100	-46.336%
2018-10-31	9.3200	9.3200	9.1200	9.1200	+1.446%	665	-42.982%
2018-10-29	8.9900	8.9900	8.9900	8.9900	-0.882%	813	-42.158%
2018-10-26	9.0700	9.0700	9.0700	9.0700	-2.995%	563	-42.668%
2018-10-25	9.3200	9.3500	9.3200	9.3500	-1.058%	2,410	-44.385%
2018-10-24	9.4500	9.4500	9.4500	9.4500	-3.077%	1,171	-44.974%
2018-10-17	9.7900	9.8600	9.7500	9.7500	+1.036%	3,600	-46.667%
2018-10-15	9.6500	9.6500	9.6500	9.6500	-4.550%	519	-46.114%
2018-10-12	10.1100	10.1100	9.8700	10.1100	+5.864%	50,509	-48.566%
2018-10-03	9.5500	9.5500	9.5500	9.5500	-4.309%	5,613	-45.550%
2018-10-01	9.9800	9.9800	9.9800	9.9800	+4.284%	600	-47.896%
2018-09-24	9.5700	9.5700	9.5700	9.5700	-1.034%	958	-45.664%
2018-09-20	9.6700	9.6700	9.6700	9.6700	+1.682%	1,365	-46.225%
2018-09-17	9.8300	9.8300	9.5100	9.5100	-3.745%	881	-45.321%
2018-09-14	9.8800	9.8800	9.8800	9.8800	+3.455%	200	-47.368%
2018-09-13	9.5500	9.5500	9.5500	9.5500	0.000%	6,907	-45.550%
2018-09-11	9.6000	9.6000	9.5500	9.5500	+1.058%	2,660	-45.550%
2018-09-07	9.4500	9.4500	9.4500	9.4500	+1.722%	263	-44.974%
2018-09-05	9.2900	9.2900	9.2900	9.2900	-0.108%	1,214	-44.026%
2018-08-28	9.3000	9.3000	9.3000	9.3000	-0.958%	1,128	-44.086%
2018-08-22	9.2100	9.5200	9.2100	9.3900	+3.187%	990	-44.622%
2018-08-16	9.1000	9.1000	9.1000	9.1000	+3.645%	1,378	-42.857%
2018-08-15	8.7800	8.7800	8.7800	8.7800	-1.348%	250	-40.774%
2018-08-14	8.9000	8.9000	8.9000	8.9000	+0.338%	387	-41.573%
2018-08-13	8.8700	8.8700	8.8700	8.8700	+1.025%	1,130	-41.375%
2018-07-25	8.7800	8.7800	8.7800	8.7800	0.000%	16,056	-40.774%
2018-07-24	8.7800	8.7800	8.7800	8.7800	+1.269%	588	-40.774%
2018-07-23	8.6700	8.6700	8.6700	8.6700	+0.231%	500	-40.023%
2018-07-13	8.6500	8.6500	8.6500	8.6500	-3.996%	1,049	-39.884%
2018-07-10	9.0100	9.0100	9.0100	9.0100	+3.089%	4,000	-42.286%
2018-07-06	8.7400	8.7400	8.7400	8.7400	-0.114%	1,323	-40.503%
2018-07-03	8.7500	8.7500	8.7500	8.7500	+0.806%	2,629	-40.571%
2018-06-28	8.6800	8.6800	8.6800	8.6800	-1.921%	1,740	-40.092%
2018-06-26	8.8500	8.8500	8.8500	8.8500	+1.259%	1,467	-41.243%
2018-06-22	8.7400	8.7400	8.7400	8.7400	-1.354%	600	-40.503%
2018-06-19	8.7800	8.8600	8.7000	8.8600	-2.315%	4,413	-41.309%
2018-06-15	9.0700	9.0700	9.0700	9.0700	+0.221%	18,537	-42.668%
2018-06-13	9.0500	9.0500	9.0500	9.0500	-0.549%	741	-42.541%
2018-06-06	9.2600	9.2600	9.1000	9.1000	+1.224%	771	-42.857%
2018-06-04	8.9900	8.9900	8.9900	8.9900	-0.773%	2,000	-42.158%
2018-05-30	9.0600	9.0600	9.0600	9.0600	0.000%	100	-42.605%
2018-05-29	9.0700	9.1300	9.0600	9.0600	-0.220%	145,930	-42.605%
2018-05-25	9.0800	9.0800	9.0800	9.0800	-1.412%	138,500	-42.731%
2018-05-17	9.3000	9.3000	9.2100	9.2100	-1.392%	1,000	-43.540%
2018-05-11	9.4300	9.4300	9.3400	9.3400	-3.313%	3,758	-44.325%
2018-04-30	9.5000	9.6600	9.5000	9.6600	+2.222%	633	-46.170%
2018-04-27	9.3500	9.4500	9.3500	9.4500	+3.618%	1,700	-44.974%
2018-04-25	9.1200	9.1200	9.1200	9.1200	-2.146%	906	-42.982%
2018-04-24	9.3200	9.3200	9.3200	9.3200	+2.193%	5,000	-44.206%
2018-04-23	9.1200	9.1200	9.1200	9.1200	-1.724%	200	-42.982%
2018-04-10	9.4600	9.4600	9.2800	9.2800	+4.859%	1,136	-43.966%
2018-04-06	8.8500	8.8500	8.8500	8.8500	-0.785%	10,000	-41.243%
2018-04-05	8.9600	8.9600	8.9200	8.9200	+0.791%	3,000	-41.704%
2018-04-04	8.8500	8.8500	8.8500	8.8500	-2.747%	788	-41.243%
2018-03-28	8.9300	9.1100	8.9300	9.1000	-0.546%	9,284	-42.857%
2018-03-27	9.1500	9.1500	9.1500	9.1500	+1.329%	100	-43.169%
2018-03-21	9.0300	9.0300	9.0300	9.0300	-0.441%	10,700	-42.414%
2018-03-14	9.0700	9.0700	9.0700	9.0700	-1.198%	666	-42.668%
2018-03-09	9.1200	9.1800	9.1200	9.1800	+1.213%	815	-43.355%

.dark-mode .bDXvXy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bDXvXy{ color: #333333; background-color: white; border: 2px solid #333333; }CHLKFChina Mobile Hong Kong Ltdstock OTC

CHLKF
China Mobile Hong Kong Ltd
stock OTC