FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
39.13 USD  +0.23 (+0.60%)
Streaming Delayed Price  /  Updated: 10:29 AM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2007 102.00 103.68 101.00 103.68 2,949,900 +2.89(+2.87%)
Oct 30, 2007 101.90 102.28 100.36 100.79 2,122,300 -2.90(-2.80%)
Oct 29, 2007 103.29 104.00 103.01 103.69 2,044,900 +2.55(+2.52%)
Oct 26, 2007 100.00 101.62 99.56 101.14 2,285,300 +2.42(+2.45%)
Oct 25, 2007 98.92 99.00 96.59 98.72 2,732,750 +1.02(+1.04%)
Oct 24, 2007 97.97 98.25 94.60 97.70 3,229,000 -1.30(-1.31%)
Oct 23, 2007 97.68 99.49 96.00 99.00 3,914,350 +5.10(+5.43%)
Oct 22, 2007 91.25 94.90 90.50 93.90 4,754,200 +3.35(+3.70%)
Oct 19, 2007 95.00 95.62 89.62 90.55 5,168,100 -4.47(-4.70%)
Oct 18, 2007 95.35 96.80 94.39 95.02 4,041,520 -3.75(-3.80%)
Oct 17, 2007 96.14 100.72 95.00 98.77 8,399,378 +8.77(+9.74%)
Oct 16, 2007 91.01 91.95 88.66 90.00 4,597,500 +1.02(+1.15%)
Oct 15, 2007 90.50 91.99 87.69 88.98 4,462,300 +1.83(+2.10%)
Oct 12, 2007 85.54 87.18 84.55 87.15 2,188,478 +3.80(+4.56%)
Oct 11, 2007 87.19 87.80 81.56 83.35 4,243,000 -1.88(-2.21%)
Oct 10, 2007 85.29 85.30 84.25 85.23 2,105,400 +0.19(+0.22%)
Oct 09, 2007 84.40 85.04 83.50 85.04 2,178,189 +0.70(+0.83%)
Oct 08, 2007 83.95 85.09 83.11 84.34 2,894,700 -0.62(-0.73%)
Oct 05, 2007 84.15 84.97 82.89 84.96 4,666,990 +2.79(+3.40%)
Oct 04, 2007 81.20 82.37 78.25 82.17 3,629,000 +1.40(+1.73%)
Oct 03, 2007 83.96 83.97 80.71 80.77 4,898,592 -5.23(-6.08%)
Oct 02, 2007 87.30 88.15 85.51 86.00 3,642,300 +1.05(+1.24%)
Oct 01, 2007 82.52 85.78 82.40 84.95 2,694,600 +2.91(+3.55%)
Sep 28, 2007 82.45 82.75 80.30 82.04 3,495,300 -1.92(-2.29%)
Sep 27, 2007 83.16 84.80 82.00 83.96 4,321,290 +4.46(+5.61%)
Sep 26, 2007 78.85 79.50 78.35 79.50 2,118,700 +1.44(+1.84%)
Sep 25, 2007 77.21 78.34 76.81 78.06 2,206,700 +1.83(+2.40%)
Sep 24, 2007 75.66 76.82 75.65 76.23 2,522,321 +3.73(+5.14%)
Sep 21, 2007 72.48 73.14 72.21 72.50 1,521,500 +0.75(+1.05%)
Sep 20, 2007 72.48 72.96 71.66 71.75 1,115,970 -0.44(-0.61%)
Sep 19, 2007 72.28 74.00 71.61 72.19 2,668,100 +0.23(+0.32%)
Sep 18, 2007 69.10 72.00 68.62 71.96 2,502,300 +3.34(+4.87%)
Sep 17, 2007 69.75 69.75 68.20 68.62 1,824,400 -1.40(-2.00%)
Sep 14, 2007 68.92 70.74 68.60 70.02 2,512,699 +1.82(+2.67%)
Sep 13, 2007 67.27 68.53 67.26 68.20 2,035,611 +1.80(+2.71%)
Sep 12, 2007 65.99 67.23 65.90 66.40 2,160,800 +0.03(+0.05%)
Sep 11, 2007 65.50 66.65 65.50 66.37 2,494,700 +1.11(+1.70%)
Sep 10, 2007 65.62 65.99 64.01 65.26 2,083,000 +1.70(+2.67%)
Sep 07, 2007 64.03 64.25 62.79 63.56 3,131,640 -3.14(-4.71%)
Sep 06, 2007 67.15 67.67 65.80 66.70 1,773,200 -0.26(-0.39%)
Sep 05, 2007 67.50 67.80 66.60 66.96 1,818,200 -1.25(-1.83%)
Sep 04, 2007 66.99 68.46 66.44 68.21 2,204,969 +0.42(+0.62%)
Aug 31, 2007 67.70 68.47 66.30 67.79 4,026,200 +3.42(+5.31%)
Aug 30, 2007 64.69 66.00 63.89 64.37 2,713,600 -1.35(-2.05%)
Aug 29, 2007 63.42 66.22 63.25 65.72 4,113,100 +3.99(+6.46%)
Aug 28, 2007 67.03 64.35 61.58 61.73 4,659,400 -5.30(-7.91%)
Aug 27, 2007 64.67 67.92 64.23 67.03 5,669,045 +3.11(+4.87%)
Aug 24, 2007 61.69 64.07 61.58 63.92 3,599,600 +2.57(+4.19%)
Aug 23, 2007 60.79 61.97 60.00 61.35 3,905,300 +0.56(+0.92%)
Aug 22, 2007 58.61 61.00 58.55 60.79 3,385,800 +4.09(+7.21%)
Aug 21, 2007 57.05 57.18 56.03 56.70 1,669,974 +0.36(+0.64%)
Aug 20, 2007 56.46 57.49 55.25 56.34 3,851,255 +1.23(+2.23%)
Aug 17, 2007 53.01 55.50 53.01 55.11 4,504,881 +3.96(+7.74%)
Aug 16, 2007 50.91 51.50 48.60 51.15 5,733,905 -1.11(-2.12%)
Aug 15, 2007 53.25 53.96 52.20 52.26 1,748,751 -1.51(-2.81%)
Aug 14, 2007 55.02 55.30 53.67 53.77 1,370,500 -0.84(-1.54%)
Aug 13, 2007 55.00 55.24 54.55 54.61 1,345,700 +0.43(+0.79%)
Aug 10, 2007 53.30 54.39 52.27 54.18 2,515,150 -0.68(-1.24%)
Aug 09, 2007 55.25 55.88 54.25 54.86 2,270,900 -2.26(-3.96%)
Aug 08, 2007 56.84 57.77 56.41 57.12 1,888,700 +1.98(+3.59%)
Aug 07, 2007 55.12 55.59 54.02 55.14 2,068,950 -0.29(-0.52%)
Aug 06, 2007 55.19 55.50 53.50 55.43 2,744,347 +0.33(+0.60%)
Aug 03, 2007 55.57 56.44 54.98 55.10 2,164,475 -1.34(-2.37%)
Aug 02, 2007 56.87 56.87 55.47 56.44 1,981,876 +0.46(+0.82%)
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.