FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
38.39 USD  +0.30 (+0.79%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2008 72.60 76.39 72.26 75.52 3,046,476 +1.60(+2.16%)
Jan 30, 2008 73.79 76.75 73.36 73.92 3,516,160 -2.29(-3.00%)
Jan 29, 2008 76.66 76.79 75.19 76.21 1,848,899 -0.97(-1.26%)
Jan 28, 2008 75.41 77.32 74.38 77.18 2,331,171 +1.61(+2.13%)
Jan 25, 2008 79.88 80.17 74.74 75.57 4,673,370 -2.28(-2.93%)
Jan 24, 2008 76.00 78.21 75.80 77.85 4,120,411 -0.93(-1.18%)
Jan 23, 2008 74.89 79.66 71.01 78.78 7,420,787 +3.25(+4.30%)
Jan 22, 2008 70.11 77.33 70.11 75.53 5,789,941 -1.86(-2.40%)
Jan 21, 2008 77.25 79.29 75.97 77.39 0 +0.00(+0.00%)
Jan 18, 2008 77.25 79.29 75.97 77.39 5,032,653 +2.67(+3.57%)
Jan 17, 2008 77.72 78.36 74.24 74.72 4,610,118 -0.18(-0.24%)
Jan 16, 2008 75.25 76.76 72.12 74.90 5,994,722 -2.75(-3.54%)
Jan 15, 2008 80.16 80.80 76.95 77.65 5,302,898 -6.56(-7.79%)
Jan 14, 2008 83.81 84.86 83.32 84.21 2,730,335 -0.86(-1.01%)
Jan 11, 2008 86.54 86.54 84.46 85.07 2,978,625 -3.87(-4.35%)
Jan 10, 2008 86.69 90.00 86.22 88.94 3,974,580 +0.10(+0.11%)
Jan 09, 2008 86.25 88.92 85.75 88.84 3,782,653 +4.45(+5.27%)
Jan 08, 2008 86.19 87.79 84.30 84.39 2,601,381 -0.83(-0.97%)
Jan 07, 2008 85.59 86.13 84.38 85.22 2,663,614 +1.34(+1.60%)
Jan 04, 2008 85.99 85.99 83.42 83.88 2,301,226 -1.56(-1.83%)
Jan 03, 2008 84.85 86.00 84.41 85.44 1,346,373 +0.79(+0.93%)
Jan 02, 2008 86.90 87.48 84.33 84.65 2,357,305 -2.22(-2.56%)
Jan 01, 2008 88.05 88.30 86.63 86.87 0 +0.00(+0.00%)
Dec 31, 2007 88.05 88.30 86.63 86.87 896,924 +0.12(+0.14%)
Dec 28, 2007 88.00 88.18 86.20 86.75 1,741,025 -0.27(-0.31%)
Dec 27, 2007 89.06 89.35 86.77 87.02 1,678,526 -4.43(-4.84%)
Dec 26, 2007 91.29 91.78 90.32 91.45 1,124,033 +0.15(+0.16%)
Dec 24, 2007 90.50 91.49 90.11 91.30 835,190 +1.73(+1.93%)
Dec 21, 2007 89.19 89.93 88.05 89.57 1,663,819 +2.65(+3.05%)
Dec 20, 2007 87.47 88.03 85.89 86.92 1,364,186 +0.25(+0.29%)
Dec 19, 2007 86.74 88.57 86.16 86.67 1,875,852 +1.00(+1.17%)
Dec 18, 2007 85.50 85.90 83.51 85.67 2,425,890 +2.63(+3.17%)
Dec 17, 2007 85.06 85.51 82.69 83.04 2,820,006 -4.07(-4.67%)
Dec 14, 2007 86.60 87.96 86.35 87.11 1,818,385 -0.66(-0.75%)
Dec 13, 2007 88.35 88.35 86.00 87.77 3,080,271 -2.89(-3.19%)
Dec 12, 2007 92.55 93.30 89.06 90.66 3,927,743 +1.26(+1.41%)
Dec 11, 2007 93.00 93.50 88.70 89.40 3,404,633 -2.41(-2.62%)
Dec 10, 2007 91.66 92.00 91.07 91.81 1,847,255 -1.09(-1.17%)
Dec 07, 2007 93.49 93.80 92.30 92.90 3,108,309 -3.34(-3.47%)
Dec 06, 2007 93.79 96.45 93.08 96.24 2,503,629 +0.34(+0.35%)
Dec 05, 2007 93.68 95.92 93.02 95.90 3,675,237 +4.95(+5.44%)
Dec 04, 2007 90.49 92.48 89.64 90.95 2,035,793 +1.14(+1.27%)
Dec 03, 2007 92.90 92.90 89.35 89.81 2,337,571 -1.85(-2.02%)
Nov 30, 2007 92.70 93.36 90.36 91.66 2,670,064 +1.26(+1.39%)
Nov 29, 2007 90.49 91.83 89.26 90.40 2,379,519 -0.41(-0.45%)
Nov 28, 2007 88.13 91.96 87.00 90.81 4,175,599 +4.46(+5.17%)
Nov 27, 2007 84.12 86.83 83.20 86.35 3,261,854 +3.75(+4.54%)
Nov 26, 2007 86.22 86.67 82.35 82.60 2,593,667 -1.45(-1.73%)
Nov 23, 2007 83.61 84.91 83.50 84.05 1,121,025 +2.78(+3.42%)
Nov 21, 2007 81.68 83.30 80.68 81.27 3,200,617 -4.04(-4.74%)
Nov 20, 2007 84.07 86.47 83.05 85.31 4,248,990 +3.51(+4.29%)
Nov 19, 2007 83.24 83.99 80.86 81.80 3,323,794 -4.41(-5.12%)
Nov 16, 2007 86.77 86.80 84.15 86.21 3,705,809 -1.58(-1.80%)
Nov 15, 2007 88.98 90.37 87.44 87.79 3,089,947 -2.06(-2.29%)
Nov 14, 2007 91.50 93.17 89.04 89.85 4,463,948 +2.82(+3.24%)
Nov 13, 2007 82.46 87.50 82.01 87.03 5,261,800 +6.32(+7.83%)
Nov 12, 2007 81.85 83.95 80.49 80.71 5,324,160 -4.68(-5.48%)
Nov 09, 2007 85.48 87.20 83.98 85.39 4,215,277 -1.09(-1.26%)
Nov 08, 2007 89.00 89.56 82.61 86.48 7,348,755 -1.68(-1.91%)
Nov 07, 2007 90.02 91.45 88.05 88.16 4,509,170 -3.90(-4.24%)
Nov 06, 2007 90.99 92.06 88.77 92.06 5,842,083 +4.02(+4.57%)
Nov 05, 2007 91.24 92.00 86.03 88.04 8,125,120 -11.11(-11.21%)
Nov 02, 2007 100.00 100.67 96.65 99.15 2,710,530 -0.06(-0.06%)
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.