China Mobile Ltd

FCTM 
(FSE) 
 

History: China Mobile Ltd

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/08/2019
7.65
7.75
7.55
7.55
2,540
7.64
0
22/08/2019
7.55
7.65
7.55
7.65
5,800
7.65
0
21/08/2019
7.65
7.65
7.65
7.65
0
0.00
0
20/08/2019
7.60
7.75
7.60
7.75
1,773
7.75
0
19/08/2019
7.60
7.70
7.55
7.60
6,018
7.70
0
16/08/2019
7.55
7.60
7.55
7.60
3,050
7.60
0
15/08/2019
7.45
7.60
7.35
7.50
10,606
7.50
0
14/08/2019
7.25
7.25
7.10
7.10
930
7.20
0
13/08/2019
7.30
7.30
7.25
7.25
923
7.25
0
12/08/2019
7.35
7.40
7.25
7.25
4,500
7.25
0
09/08/2019
7.35
7.45
7.35
7.45
2,701
7.39
0
08/08/2019
7.20
7.30
7.05
7.30
9,413
7.20
0
07/08/2019
7.25
7.30
7.15
7.15
13,530
7.24
0
06/08/2019
7.15
7.45
7.15
7.40
14,975
7.40
0
05/08/2019
7.30
7.30
7.15
7.25
14,660
7.25
0
02/08/2019
7.50
7.55
7.50
7.55
13,643
7.51
0
01/08/2019
7.75
7.80
7.65
7.80
13,060
7.80
0
31/07/2019
7.60
7.70
7.60
7.65
850
7.66
0
30/07/2019
7.70
7.70
7.70
7.70
5,627
7.70
0
29/07/2019
7.70
7.80
7.70
7.80
20,558
7.70
0
26/07/2019
7.75
7.85
7.75
7.85
6,479
7.81
0
25/07/2019
7.90
7.95
7.75
7.75
11,601
7.75
0
24/07/2019
7.90
8.00
7.90
8.00
4,469
8.00
0
23/07/2019
7.90
7.90
7.85
7.90
3,013
7.90
0
22/07/2019
7.95
7.95
7.90
7.90
7,841
7.90
0
19/07/2019
8.00
8.10
8.00
8.10
8,735
8.00
0
18/07/2019
7.95
8.10
7.95
7.95
4,060
8.06
0
17/07/2019
8.00
8.15
8.00
8.00
4,272
8.00
0
16/07/2019
8.00
8.10
8.00
8.10
5,760
8.10
0
15/07/2019
8.00
8.00
7.95
7.95
2,162
7.95
0
12/07/2019
7.90
8.05
7.90
8.00
10,179
8.00
0
11/07/2019
7.95
7.95
7.95
7.95
4,980
7.95
0
10/07/2019
8.05
8.05
8.05
8.05
5,762
8.05
0
09/07/2019
8.05
8.15
8.00
8.10
19,499
8.10
0
08/07/2019
8.05
8.15
8.05
8.15
1,149
8.05
0
05/07/2019
8.05
8.15
8.05
8.15
15,581
8.15
0
04/07/2019
8.20
8.20
8.10
8.20
8,356
8.20
0
03/07/2019
8.00
8.10
8.00
8.05
12,234
8.05
0
02/07/2019
8.05
8.20
8.00
8.20
10,401
8.10
0
01/07/2019
8.10
8.10
8.10
8.10
1,730
8.10
0
28/06/2019
8.00
8.05
8.00
8.00
4,038
8.00
0
27/06/2019
7.95
8.10
7.95
8.10
73
8.00
0
26/06/2019
7.95
8.00
7.90
7.90
2,180
8.00
0
25/06/2019
7.90
7.95
7.85
7.85
3,200
7.86
0
24/06/2019
7.85
7.85
7.85
7.85
100
7.85
0
21/06/2019
7.90
8.10
7.90
8.10
19,540
8.00
0
20/06/2019
7.90
8.00
7.90
8.00
3,450
8.00
0
19/06/2019
7.90
8.00
7.90
7.90
3,456
7.90
0
18/06/2019
7.85
8.00
7.80
8.00
6,567
8.00
0
17/06/2019
7.80
7.80
7.70
7.70
10,931
7.70
0
14/06/2019
7.70
7.75
7.70
7.75
1,310
7.75
0
13/06/2019
7.75
7.85
7.75
7.75
1,358
7.75
0
12/06/2019
7.80
7.85
7.75
7.85
4,323
7.79
0
11/06/2019
7.85
7.90
7.85
7.90
2,100
7.90
0
07/06/2019
7.90
7.95
7.90
7.95
350
7.95
0
06/06/2019
7.90
8.05
7.90
8.05
2,500
8.05
0
05/06/2019
7.90
7.95
7.90
7.95
918
7.95
0
04/06/2019
7.95
8.00
7.95
8.00
4,153
8.00
0
03/06/2019
8.05
8.10
8.05
8.10
3,204
8.10
0
31/05/2019
7.90
7.90
7.75
7.85
6,596
7.83
0
30/05/2019
7.95
8.00
7.95
8.00
300
8.00
0
29/05/2019
8.00
8.00
7.95
8.00
3,625
8.00
0
28/05/2019
8.00
8.05
8.00
8.05
2,406
8.05
0
27/05/2019
8.10
8.20
8.10
8.20
5,730
8.20
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
26 August 2019 11:08:50
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB2 - 2019-08-26 12:08:50 - 2019-08-26 11:08:50 - 1000 - Website: OKAY