Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Mobile Hong Ko (OP: CHLKF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.750 8.750 8.750 8.750 0 -0.25(-2.78%)
Apr 29, 2009 9.000 9.000 9.000 9.000 1,100 +0.14(+1.58%)
Apr 03, 2009 8.860 8.860 8.860 0 -0.04(-0.45%)
Apr 02, 2009 8.900 8.900 8.900 8.900 1,000 +0.40(+4.71%)
Mar 25, 2009 8.500 8.500 8.500 0 -0.08(-0.89%)
Mar 23, 2009 8.576 8.576 8.576 8.576 0 +0.08(+0.90%)
Mar 19, 2009 8.500 8.500 8.500 8.500 0 -0.30(-3.41%)
Mar 16, 2009 8.800 8.800 8.800 0 +0.00(+0.00%)
Mar 13, 2009 8.800 8.800 8.800 8.800 2,000 +0.25(+2.92%)
Mar 11, 2009 8.550 8.550 8.550 163,000 +0.00(+0.00%)
Mar 10, 2009 8.550 8.550 8.550 8.550 200 +0.29(+3.53%)
Mar 03, 2009 8.258 8.258 8.258 0 +0.00(+0.00%)
Mar 02, 2009 8.200 8.258 8.200 8.258 1,700 -0.64(-7.21%)
Feb 27, 2009 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Feb 26, 2009 8.900 8.900 8.900 8.900 200 +0.05(+0.56%)
Feb 25, 2009 8.850 8.850 8.850 0 +0.00(+0.00%)
Feb 24, 2009 8.850 8.850 8.850 8.850 600 -0.15(-1.67%)
Feb 19, 2009 9.000 9.000 9.000 55,000 +0.00(+0.00%)
Feb 18, 2009 8.800 9.000 9.000 9.000 100 -0.10(-1.10%)
Feb 13, 2009 9.100 9.100 9.100 0 +0.00(+0.00%)
Feb 12, 2009 9.100 9.100 9.100 9.100 450,670 -0.65(-6.67%)
Feb 10, 2009 9.750 9.750 9.750 0 +0.00(+0.00%)
Feb 09, 2009 9.900 9.900 9.750 9.750 1,670 +0.05(+0.52%)
Feb 06, 2009 9.700 9.700 9.700 150,000 +0.00(+0.00%)
Feb 05, 2009 9.700 9.700 9.700 9.700 600,100 +0.85(+9.60%)
Feb 04, 2009 8.850 8.850 8.850 0 +0.00(+0.00%)
Feb 03, 2009 8.850 8.850 8.850 8.850 1,000 +0.25(+2.91%)
Feb 02, 2009 8.600 8.600 8.600 8.600 100 -0.30(-3.37%)
Jan 30, 2009 8.900 8.900 8.900 751,500 +0.00(+0.00%)
Jan 29, 2009 8.900 8.900 8.900 8.900 500,500 +0.25(+2.89%)
Jan 23, 2009 8.650 8.650 8.650 500,000 +0.00(+0.00%)
Jan 22, 2009 8.650 8.650 8.650 8.650 300,670 -1.55(-15.20%)
Jan 08, 2009 10.20 10.20 10.20 500,000 +0.00(+0.00%)
Jan 07, 2009 10.20 10.20 10.20 10.20 250 -0.80(-7.27%)
Jan 06, 2009 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jan 05, 2009 11.00 11.00 11.00 11.00 1,477 +1.20(+12.24%)
Dec 23, 2008 9.800 9.800 9.800 0 +0.00(+0.00%)
Dec 22, 2008 9.800 9.800 9.800 9.800 500 -0.95(-8.84%)
Dec 19, 2008 10.75 10.75 10.75 0 +0.00(+0.00%)
Dec 18, 2008 10.75 10.75 10.75 10.75 700 +0.15(+1.42%)
Dec 17, 2008 10.60 10.60 10.60 0 +0.00(+0.00%)
Dec 16, 2008 10.60 10.60 10.60 10.60 800 +1.21(+12.94%)
Dec 04, 2008 9.385 9.385 9.385 0 +0.00(+0.00%)
Dec 03, 2008 9.385 9.385 9.150 9.385 828 +0.89(+10.41%)
Nov 26, 2008 8.500 8.500 8.500 0 +0.00(+0.00%)
Nov 25, 2008 8.600 8.600 8.500 8.500 83,500 +0.30(+3.66%)
Nov 21, 2008 8.200 8.200 8.200 0 +0.00(+0.00%)
Nov 20, 2008 8.000 8.200 8.000 8.200 1,477 -0.30(-3.53%)
Nov 19, 2008 8.500 8.500 8.500 0 +0.00(+0.00%)
Nov 18, 2008 8.450 8.500 8.450 8.500 375 +0.15(+1.80%)
Nov 14, 2008 8.350 8.350 8.350 0 +0.00(+0.00%)
Nov 13, 2008 8.340 8.350 8.300 8.350 60,000 +0.05(+0.65%)
Nov 12, 2008 8.296 8.296 8.296 8.296 704,000 -0.60(-6.79%)
Nov 11, 2008 8.900 8.900 8.900 0 +0.00(+0.00%)
Nov 10, 2008 8.900 8.900 8.900 8.900 1,000 -0.15(-1.66%)
Nov 06, 2008 9.050 9.050 9.050 1,964,000 +0.00(+0.00%)
Nov 05, 2008 9.050 9.050 9.050 9.050 7,105 -0.35(-3.72%)
Nov 04, 2008 9.400 9.400 9.400 9.400 175 +1.44(+18.03%)
Oct 30, 2008 7.964 7.964 7.964 0 +0.00(+0.00%)
Oct 29, 2008 7.964 7.964 7.964 7.964 500,000 +1.06(+15.42%)
Oct 28, 2008 6.900 6.900 6.900 65,000 +0.00(+0.00%)
Oct 27, 2008 6.900 6.900 6.900 6.900 100 -0.95(-12.10%)
Oct 23, 2008 7.850 7.850 7.850 0 +0.00(+0.00%)
Oct 22, 2008 7.850 7.850 7.500 7.850 200 -0.50(-5.99%)
Oct 21, 2008 8.350 8.600 8.350 8.350 5,085 -0.15(-1.76%)
Oct 13, 2008 8.500 8.500 8.500 0 +0.00(+0.00%)
Oct 10, 2008 8.500 8.500 7.700 8.500 9,900 -0.55(-6.08%)
Oct 09, 2008 9.050 9.050 9.050 9.050 350 -0.10(-1.09%)
Oct 08, 2008 9.150 9.150 9.150 0 +0.00(+0.00%)
Oct 07, 2008 9.050 9.150 9.150 9.150 400 +0.10(+1.10%)
Oct 06, 2008 9.050 9.100 9.050 9.050 650 -0.70(-7.18%)
Oct 02, 2008 9.750 9.750 9.750 5,500 +0.00(+0.00%)
Oct 01, 2008 9.750 9.750 9.750 9.750 200 +0.45(+4.84%)
Sep 30, 2008 9.300 9.300 9.300 0 +0.00(+0.00%)
Sep 29, 2008 9.300 9.350 9.300 9.300 1,100 -1.20(-11.43%)
Sep 22, 2008 10.50 10.50 10.50 0 +0.00(+0.00%)
Sep 19, 2008 10.50 10.50 10.50 10.50 0 +1.15(+12.30%)
Sep 18, 2008 9.350 9.350 9.350 9.350 264 +0.45(+5.06%)
Sep 17, 2008 8.900 8.900 8.900 8.900 1,000 -0.55(-5.82%)
Sep 16, 2008 9.450 9.450 8.950 9.450 6,600 -0.05(-0.53%)
Sep 15, 2008 9.500 9.500 9.500 9.500 900 -0.20(-2.06%)
Sep 12, 2008 9.700 9.700 9.700 0 +0.00(+0.00%)
Sep 11, 2008 9.700 9.700 9.700 9.700 100 -0.92(-8.66%)
Sep 10, 2008 10.62 10.62 10.62 0 +0.00(+0.00%)
Sep 09, 2008 10.62 10.62 10.62 10.62 500 -0.13(-1.21%)
Sep 08, 2008 10.75 10.75 10.45 10.75 300 +0.35(+3.37%)
Sep 05, 2008 10.40 10.40 10.40 10.40 100 -0.45(-4.15%)
Sep 04, 2008 10.85 10.85 10.85 0 +0.00(+0.00%)
Sep 03, 2008 10.85 10.85 10.85 10.85 400 -0.50(-4.41%)
Sep 02, 2008 11.35 11.50 11.35 11.35 3,850 -0.45(-3.81%)
Aug 29, 2008 11.80 11.80 11.80 0 +0.00(+0.00%)
Aug 28, 2008 12.50 11.80 11.80 11.80 100 -0.70(-5.60%)
Aug 27, 2008 12.50 12.50 12.30 12.50 1,200 +0.35(+2.88%)
Aug 19, 2008 12.15 12.15 12.15 0 +0.00(+0.00%)
Aug 18, 2008 12.15 12.15 12.15 12.15 100 +0.15(+1.25%)
Aug 13, 2008 12.00 12.00 12.00 0 +0.00(+0.00%)
Aug 12, 2008 13.20 12.00 12.00 12.00 800 -1.20(-9.09%)
Aug 11, 2008 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Aug 08, 2008 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Aug 07, 2008 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Aug 06, 2008 13.20 13.20 13.20 13.20 300 +0.20(+1.54%)
Aug 05, 2008 13.00 13.25 13.00 13.00 8,050 -0.50(-3.70%)
Aug 04, 2008 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Aug 01, 2008 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jul 31, 2008 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jul 30, 2008 13.50 13.50 13.50 13.50 500 -0.50(-3.57%)
Jul 29, 2008 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jul 28, 2008 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jul 25, 2008 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jul 24, 2008 14.00 14.15 14.00 14.00 5,400 +0.45(+3.32%)
Jul 23, 2008 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Jul 22, 2008 13.55 13.55 13.55 13.55 400 +0.30(+2.26%)
Jul 21, 2008 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Jul 18, 2008 13.25 13.25 13.25 13.25 51,500 +0.00(+0.00%)
Jul 17, 2008 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Jul 16, 2008 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Jul 15, 2008 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Jul 14, 2008 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Jul 11, 2008 13.25 13.25 13.25 13.25 5,500 +0.00(+0.00%)
Jul 10, 2008 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Jul 09, 2008 13.25 13.25 13.25 13.25 3,000 +0.15(+1.15%)
Jul 08, 2008 13.10 13.10 13.10 13.10 1,000 -0.25(-1.87%)
Jul 07, 2008 13.35 13.35 13.35 13.35 100 +0.35(+2.69%)
Jul 04, 2008 13.00 13.00 13.00 13.00 100 +0.00(+0.00%)
Jul 03, 2008 13.00 13.00 13.00 13.00 100 -0.35(-2.62%)
Jul 02, 2008 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Jul 01, 2008 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Jun 30, 2008 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Jun 27, 2008 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Jun 26, 2008 13.35 13.35 13.35 13.35 1,235 -0.30(-2.20%)
Jun 25, 2008 13.65 13.65 13.65 13.65 500 -0.15(-1.09%)
Jun 24, 2008 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Jun 23, 2008 13.60 13.80 13.80 13.80 400 +0.20(+1.47%)
Jun 20, 2008 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Jun 19, 2008 13.60 13.60 13.60 13.60 1,000 +0.00(+0.00%)
Jun 18, 2008 13.60 13.60 13.60 13.60 115 -0.35(-2.51%)
Jun 17, 2008 13.95 13.95 13.95 13.95 0 +0.00(+0.00%)
Jun 16, 2008 13.95 13.95 13.95 13.95 0 +0.00(+0.00%)
Jun 13, 2008 13.95 13.95 13.95 13.95 0 +0.00(+0.00%)
Jun 12, 2008 13.95 13.95 13.95 13.95 1,000 +0.15(+1.09%)
Jun 11, 2008 13.80 13.80 13.75 13.80 2,200 -0.50(-3.50%)
Jun 10, 2008 14.30 14.30 14.00 14.30 5,930 +0.10(+0.70%)
Jun 09, 2008 14.20 14.20 14.20 14.20 500 -0.80(-5.33%)
Jun 06, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jun 05, 2008 15.00 15.00 15.00 15.00 3,000 +0.50(+3.45%)
Jun 04, 2008 14.50 14.75 14.45 14.50 1,750 -0.35(-2.36%)
Jun 03, 2008 14.85 14.85 14.85 14.85 100 +0.30(+2.06%)
Jun 02, 2008 14.55 14.55 14.55 14.55 400 +0.00(+0.00%)
May 30, 2008 14.35 14.85 14.55 14.55 2,750 +0.20(+1.39%)
May 29, 2008 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
May 28, 2008 14.35 14.35 14.35 14.35 2,500 -0.25(-1.71%)
May 27, 2008 15.90 15.05 14.55 14.60 1,200 -1.30(-8.18%)
May 26, 2008 15.90 15.90 15.90 15.90 3,000 +0.00(+0.00%)
May 23, 2008 15.90 15.90 15.90 15.90 3,000 -0.70(-4.22%)
May 22, 2008 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
May 21, 2008 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
May 20, 2008 16.60 16.60 16.60 16.60 2,000 -0.65(-3.77%)
May 19, 2008 17.25 17.25 17.25 17.25 100 +0.00(+0.00%)
May 16, 2008 17.25 17.25 17.25 17.25 0 +0.00(+0.00%)
May 15, 2008 17.25 17.25 17.25 17.25 2,000 +0.00(+0.00%)
May 14, 2008 17.25 17.25 17.25 17.25 500 +0.40(+2.37%)
May 13, 2008 16.85 16.85 16.85 16.85 0 +0.00(+0.00%)
May 12, 2008 16.85 16.85 16.85 16.85 100 +0.05(+0.30%)
May 09, 2008 16.80 16.80 16.80 16.80 0 +0.00(+0.00%)
May 08, 2008 16.80 16.80 16.80 16.80 0 +0.00(+0.00%)
May 07, 2008 16.80 16.80 16.80 16.80 225 -0.45(-2.61%)
May 06, 2008 17.25 17.50 17.25 17.25 1,150 -0.25(-1.43%)
May 05, 2008 17.50 17.50 17.10 17.50 800 -0.25(-1.41%)
May 02, 2008 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.