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, 2018 9.660 9.660 9.660 0 +0.21(+2.22%)
Apr 27, 2018 9.350 9.450 9.350 9.450 1,700 +0.33(+3.62%)
Apr 25, 2018 9.120 9.120 9.120 0 -0.20(-2.15%)
Apr 24, 2018 9.320 9.320 9.320 9.320 5,000 +0.20(+2.19%)
Apr 23, 2018 9.120 9.120 9.120 9.120 200 -0.16(-1.72%)
Apr 10, 2018 9.280 9.280 9.280 0 +0.43(+4.86%)
Apr 06, 2018 8.850 8.850 8.850 0 -0.07(-0.78%)
Apr 05, 2018 8.960 8.960 8.920 8.920 3,000 +0.07(+0.79%)
Apr 04, 2018 8.850 8.850 8.850 8.850 788 -0.25(-2.75%)
Mar 28, 2018 9.100 9.100 9.100 0 -0.05(-0.55%)
Mar 27, 2018 9.150 9.150 9.150 9.150 100 +0.12(+1.33%)
Mar 21, 2018 9.030 9.030 9.030 0 -0.04(-0.44%)
Mar 14, 2018 9.070 9.070 9.070 5,706 -0.11(-1.20%)
Mar 09, 2018 9.180 9.180 9.180 0 +0.11(+1.21%)
Mar 08, 2018 9.090 9.200 9.020 9.070 6,600 -0.11(-1.20%)
Mar 07, 2018 9.180 9.180 9.180 9.180 3,500 +0.25(+2.80%)
Mar 06, 2018 8.930 8.930 8.930 8.930 4,329 -0.14(-1.54%)
Mar 05, 2018 9.000 9.070 9.000 9.070 1,943 +0.07(+0.78%)
Mar 02, 2018 9.000 9.000 9.000 9.000 200 -0.29(-3.12%)
Feb 27, 2018 9.290 9.290 9.290 897 -0.21(-2.21%)
Feb 21, 2018 9.500 9.500 9.500 0 +0.10(+1.06%)
Feb 15, 2018 9.400 9.400 9.400 0 -0.21(-2.19%)
Feb 14, 2018 9.440 9.610 9.310 9.610 1,000 +0.25(+2.67%)
Feb 13, 2018 9.490 9.490 9.360 9.360 1,102 -0.11(-1.16%)
Feb 12, 2018 9.500 9.550 9.470 9.470 1,928 -0.21(-2.17%)
Feb 07, 2018 9.680 9.680 9.680 0 -0.40(-3.95%)
Feb 06, 2018 10.08 10.08 10.08 10.08 60,000 -0.31(-3.01%)
Feb 01, 2018 10.39 10.39 10.39 0 -0.26(-2.42%)
Jan 31, 2018 10.46 10.65 10.46 10.65 1,406 +0.04(+0.35%)
Jan 30, 2018 10.61 10.65 10.61 10.61 5,011 +0.08(+0.76%)
Jan 29, 2018 10.38 10.53 10.38 10.53 3,378 +0.10(+0.96%)
Jan 26, 2018 10.55 10.55 10.43 10.43 31,546 -0.31(-2.89%)
Jan 25, 2018 10.74 10.74 10.74 10.74 233 +0.26(+2.48%)
Jan 24, 2018 10.50 10.60 10.48 10.48 11,971 +0.19(+1.85%)
Jan 23, 2018 10.44 10.44 10.29 10.29 891 -0.11(-1.10%)
Jan 22, 2018 10.40 10.40 10.40 10.40 2,791 +0.05(+0.53%)
Jan 16, 2018 10.35 10.35 10.35 0 +0.51(+5.18%)
Jan 12, 2018 9.840 9.840 9.840 0 -0.01(-0.10%)
Jan 09, 2018 9.850 9.850 9.850 0 -0.17(-1.65%)
Jan 03, 2018 10.02 10.02 10.02 0 +0.02(+0.15%)
Dec 29, 2017 10.00 10.00 10.00 0 +0.09(+0.91%)
Dec 28, 2017 9.870 9.910 9.870 9.910 51,008 +0.08(+0.81%)
Dec 22, 2017 9.830 9.830 9.830 10 +0.02(+0.20%)
Dec 21, 2017 9.810 9.810 9.810 9.810 500 +0.02(+0.20%)
Dec 20, 2017 9.930 9.930 9.790 9.790 2,521 +0.02(+0.18%)
Dec 19, 2017 9.772 9.772 9.772 9.772 2,020 +0.05(+0.56%)
Dec 18, 2017 9.718 9.718 9.718 9.718 1,879 -0.02(-0.23%)
Dec 15, 2017 9.820 9.820 9.740 9.740 570 -0.11(-1.12%)
Dec 14, 2017 9.720 9.850 9.720 9.850 1,240 +0.07(+0.77%)
Dec 12, 2017 9.775 9.775 9.775 0 +0.03(+0.31%)
Dec 11, 2017 9.669 9.745 9.669 9.745 7,113 +0.10(+1.09%)
Dec 08, 2017 9.680 9.760 9.640 9.640 1,945 -0.06(-0.62%)
Dec 07, 2017 9.740 9.740 9.700 9.700 5,657 -0.27(-2.71%)
Dec 04, 2017 9.970 9.970 9.970 0 +0.22(+2.26%)
Dec 01, 2017 9.750 9.750 9.750 9.750 4,482 -0.33(-3.27%)
Nov 30, 2017 10.08 10.08 10.08 10.08 644 -0.02(-0.20%)
Nov 28, 2017 10.10 10.10 10.10 0 -0.24(-2.32%)
Nov 27, 2017 10.28 10.34 10.28 10.34 330 +0.04(+0.39%)
Nov 24, 2017 10.06 10.30 10.06 10.30 2,715 +0.31(+3.10%)
Nov 22, 2017 9.990 9.990 9.990 9.990 451 -0.01(-0.10%)
Nov 17, 2017 10.00 10.00 10.00 0 -0.05(-0.50%)
Nov 16, 2017 10.10 10.10 10.05 10.05 2,805 +0.00(+0.00%)
Nov 15, 2017 10.05 10.05 10.05 10.05 3,000 +0.00(+0.00%)
Nov 14, 2017 10.10 10.10 10.05 10.05 4,006 +0.02(+0.20%)
Nov 09, 2017 10.03 10.03 10.03 0 -0.03(-0.30%)
Nov 07, 2017 10.06 10.06 10.06 0 -0.21(-2.04%)
Nov 06, 2017 10.27 10.27 10.27 10.27 500 +0.24(+2.39%)
Nov 01, 2017 10.03 10.03 10.03 0 +0.13(+1.31%)
Oct 31, 2017 9.900 9.900 9.900 9.900 2,320 -0.10(-1.00%)
Oct 27, 2017 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 25, 2017 10.00 10.00 10.00 0 -0.10(-0.99%)
Oct 24, 2017 10.10 10.10 10.10 10.10 29,130 -0.11(-1.06%)
Oct 20, 2017 10.21 10.21 10.21 0 -0.03(-0.31%)
Oct 18, 2017 10.24 10.24 10.24 97 +0.16(+1.59%)
Oct 17, 2017 10.19 10.24 10.08 10.08 1,800 +0.07(+0.70%)
Oct 13, 2017 10.01 10.01 10.01 0 -0.23(-2.25%)
Oct 12, 2017 10.24 10.24 10.24 10.24 2,133 -0.00(-0.00%)
Oct 06, 2017 10.24 10.24 10.24 0 +0.22(+2.20%)
Oct 05, 2017 10.02 10.02 10.02 10.02 732 -0.23(-2.24%)
Sep 28, 2017 10.25 10.25 10.25 0 +0.00(+0.00%)
Sep 25, 2017 10.25 10.25 10.25 1,000 +0.06(+0.59%)
Sep 22, 2017 10.20 10.20 10.19 10.19 2,100 -0.19(-1.83%)
Sep 13, 2017 10.38 10.38 10.38 0 -0.33(-3.08%)
Sep 12, 2017 10.71 10.71 10.71 10.71 1,000 +0.22(+2.10%)
Sep 11, 2017 10.49 10.49 10.49 10.49 4,590 +0.05(+0.48%)
Sep 01, 2017 10.44 10.44 10.44 0 -0.05(-0.48%)
Aug 31, 2017 10.49 10.49 10.49 10.49 400 -0.73(-6.51%)
Aug 30, 2017 11.25 11.25 11.22 11.22 286 -0.22(-1.92%)
Aug 28, 2017 11.44 11.44 11.44 1 +0.40(+3.62%)
Aug 22, 2017 11.04 11.04 11.04 0 +0.09(+0.82%)
Aug 17, 2017 10.95 10.95 10.95 50 -0.11(-0.99%)
Aug 16, 2017 11.16 11.16 11.06 11.06 3,334 -0.25(-2.21%)
Aug 11, 2017 11.31 11.31 11.31 0 +0.32(+2.91%)
Aug 10, 2017 10.99 10.99 10.99 10.99 647 +0.51(+4.83%)
Aug 01, 2017 10.48 10.48 10.48 0 -0.34(-3.11%)
Jul 27, 2017 10.82 10.82 10.82 0 -0.03(-0.28%)
Jul 26, 2017 10.85 10.85 10.85 10.85 110 -0.05(-0.46%)
Jul 24, 2017 10.90 10.90 10.90 0 +0.30(+2.83%)
Jul 20, 2017 10.60 10.60 10.60 30 +0.11(+1.03%)
Jul 17, 2017 10.49 10.49 10.49 0 +0.29(+2.86%)
Jul 10, 2017 10.20 10.20 10.20 0 -0.03(-0.29%)
Jul 07, 2017 10.30 10.30 10.23 10.23 1,000 -0.11(-1.06%)
Jul 06, 2017 10.34 10.34 10.34 10.34 100 -0.20(-1.90%)
Jul 05, 2017 10.54 10.54 10.54 10.54 200 -0.11(-1.03%)
Jul 03, 2017 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Jun 30, 2017 10.65 10.65 10.65 0 +0.20(+1.91%)
Jun 29, 2017 10.63 10.63 10.45 10.45 4,130 -0.07(-0.67%)
Jun 28, 2017 10.52 10.52 10.52 10.52 449 -0.01(-0.09%)
Jun 26, 2017 10.53 10.53 10.53 0 -0.11(-1.03%)
Jun 21, 2017 10.64 10.64 10.64 0 -0.14(-1.34%)
Jun 20, 2017 10.79 10.79 10.79 10.79 195 +0.15(+1.46%)
Jun 09, 2017 10.63 10.63 10.63 0 -0.17(-1.57%)
Jun 07, 2017 10.80 10.80 10.80 0 -0.02(-0.18%)
Jun 06, 2017 10.90 10.90 10.82 10.82 325 -0.01(-0.09%)
Jun 05, 2017 10.78 10.83 10.78 10.83 3,422 -0.10(-0.91%)
Jun 02, 2017 10.96 10.96 10.93 10.93 2,231 -0.08(-0.73%)
Jun 01, 2017 11.01 11.01 11.01 11.01 529 -0.02(-0.14%)
May 31, 2017 11.11 11.11 11.03 11.03 6,432 -0.05(-0.50%)
May 30, 2017 11.08 11.08 11.08 11.08 175 +0.12(+1.09%)
May 26, 2017 11.08 11.08 10.96 10.96 21,907 -0.04(-0.36%)
May 25, 2017 11.15 11.15 11.00 11.00 4,359 -0.02(-0.14%)
May 24, 2017 11.02 11.02 11.02 11.02 170 -0.00(-0.05%)
May 23, 2017 11.10 11.10 10.98 11.02 1,623 +0.00(+0.00%)
May 19, 2017 11.02 11.02 11.02 30 +0.22(+2.04%)
May 18, 2017 10.92 10.92 10.80 10.80 560 -0.21(-1.95%)
May 17, 2017 11.02 11.02 11.02 11.02 176 +0.05(+0.50%)
May 16, 2017 10.92 10.96 10.92 10.96 674 -0.02(-0.15%)
May 15, 2017 10.92 10.98 10.92 10.98 50,648 +0.18(+1.63%)
May 12, 2017 10.76 10.80 10.76 10.80 2,106 -0.14(-1.28%)
May 11, 2017 10.85 10.94 10.81 10.94 4,383 +0.11(+1.02%)
May 10, 2017 10.90 10.90 10.83 10.83 859 +0.15(+1.40%)
May 05, 2017 10.68 10.68 10.68 0 +0.14(+1.33%)
May 04, 2017 10.67 10.67 10.54 10.54 231 -0.12(-1.08%)
May 03, 2017 10.57 10.65 10.52 10.65 1,702 +0.13(+1.28%)
May 02, 2017 10.71 10.71 10.52 10.52 1,766 -0.02(-0.19%)
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.