FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
41.73 USD  -0.28 (-0.67%)
Official Closing Price  /  Updated: 4:43 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2014 62.01 62.57 61.79 62.09 736,719 +1.19(+1.95%)
Oct 30, 2014 60.47 61.13 60.39 60.90 587,920 +0.20(+0.33%)
Oct 29, 2014 60.32 61.12 60.19 60.70 1,229,886 +1.36(+2.29%)
Oct 28, 2014 58.90 59.22 58.75 59.34 510,970 +1.98(+3.45%)
Oct 27, 2014 57.39 58.36 58.36 57.36 588,678 -1.00(-1.71%)
Oct 24, 2014 57.73 58.69 57.38 58.36 766,413 +1.37(+2.40%)
Oct 23, 2014 57.17 57.46 56.67 56.99 1,277,911 -1.17(-2.01%)
Oct 22, 2014 58.70 58.70 58.14 58.16 600,670 -0.63(-1.07%)
Oct 21, 2014 59.09 59.16 58.68 58.79 869,017 -0.82(-1.38%)
Oct 20, 2014 59.67 59.94 59.42 59.61 632,695 -0.44(-0.73%)
Oct 17, 2014 59.50 60.27 59.46 60.05 883,896 +1.11(+1.88%)
Oct 16, 2014 58.17 59.38 58.04 58.94 755,006 -0.16(-0.27%)
Oct 15, 2014 59.15 59.28 58.13 59.10 884,638 -0.46(-0.77%)
Oct 14, 2014 59.83 60.17 59.46 59.56 608,712 -0.52(-0.87%)
Oct 13, 2014 60.25 60.96 60.07 60.08 1,175,783 +1.65(+2.82%)
Oct 10, 2014 59.36 59.37 58.43 58.43 1,177,004 -1.82(-3.02%)
Oct 09, 2014 60.86 60.97 60.03 60.25 937,681 +0.10(+0.17%)
Oct 08, 2014 59.19 60.17 59.04 60.15 882,920 +0.94(+1.59%)
Oct 07, 2014 59.80 59.90 59.21 59.21 560,862 +0.01(+0.02%)
Oct 06, 2014 59.36 59.65 59.12 59.20 734,565 -0.16(-0.27%)
Oct 03, 2014 59.60 59.71 59.21 59.36 1,045,698 +2.07(+3.61%)
Oct 02, 2014 57.33 57.83 56.40 57.29 1,086,475 -0.44(-0.76%)
Oct 01, 2014 58.54 58.75 57.58 57.73 988,752 -1.02(-1.74%)
Sep 30, 2014 57.99 58.90 57.84 58.75 1,384,734 -0.58(-0.98%)
Sep 29, 2014 59.23 59.72 59.19 59.33 961,800 -0.99(-1.64%)
Sep 26, 2014 59.76 60.69 59.76 60.32 971,899 +0.47(+0.79%)
Sep 25, 2014 60.65 60.65 59.71 59.85 985,637 -1.95(-3.16%)
Sep 24, 2014 61.20 61.88 61.01 61.80 992,893 +0.99(+1.63%)
Sep 23, 2014 61.06 61.46 60.81 60.81 1,200,138 -0.25(-0.41%)
Sep 22, 2014 61.21 61.38 60.90 61.06 785,446 -0.37(-0.60%)
Sep 19, 2014 61.89 62.20 61.40 61.43 1,404,050 -0.16(-0.26%)
Sep 18, 2014 61.34 61.64 60.99 61.59 890,531 +0.17(+0.28%)
Sep 17, 2014 61.85 62.03 61.36 61.42 1,135,689 -0.66(-1.06%)
Sep 16, 2014 61.17 62.26 60.77 62.08 2,054,585 -1.04(-1.65%)
Sep 15, 2014 63.65 63.65 63.05 63.12 1,282,921 -0.74(-1.16%)
Sep 12, 2014 63.88 64.24 63.67 63.86 918,306 -0.48(-0.75%)
Sep 11, 2014 64.30 64.64 64.24 64.34 868,722 +0.46(+0.72%)
Sep 10, 2014 63.87 64.00 63.22 63.88 1,459,929 -0.93(-1.43%)
Sep 09, 2014 64.81 64.96 64.53 64.81 810,836 -0.08(-0.12%)
Sep 08, 2014 65.16 65.55 64.86 64.89 1,024,367 -0.02(-0.03%)
Sep 05, 2014 64.52 65.12 64.47 64.91 1,086,374 +0.39(+0.60%)
Sep 04, 2014 64.61 64.89 64.40 64.52 867,602 +0.29(+0.45%)
Sep 03, 2014 64.98 64.98 63.51 64.23 2,108,391 +1.84(+2.95%)
Sep 02, 2014 62.35 63.00 62.31 62.39 1,361,039 +0.11(+0.18%)
Aug 29, 2014 62.24 62.28 62.28 62.28 742,700 +0.34(+0.55%)
Aug 28, 2014 61.39 62.26 61.22 61.94 1,039,207 +0.20(+0.32%)
Aug 27, 2014 61.07 61.84 61.07 61.74 1,249,478 +1.22(+2.02%)
Aug 26, 2014 60.49 60.75 60.24 60.52 1,094,384 -0.52(-0.85%)
Aug 25, 2014 61.00 61.04 60.81 61.04 548,773 +0.10(+0.16%)
Aug 22, 2014 61.05 61.21 60.81 60.94 747,863 +0.46(+0.76%)
Aug 21, 2014 61.01 61.14 60.48 60.48 1,248,028 -0.69(-1.13%)
Aug 20, 2014 60.85 61.24 60.76 61.17 939,310 -0.04(-0.07%)
Aug 19, 2014 61.83 61.83 60.92 61.21 1,517,149 -0.72(-1.16%)
Aug 18, 2014 61.87 62.20 61.71 61.93 2,243,381 +2.06(+3.44%)
Aug 15, 2014 59.91 60.48 59.45 59.87 2,125,230 +1.52(+2.60%)
Aug 14, 2014 56.89 58.85 56.89 58.35 2,880,648 +1.80(+3.18%)
Aug 13, 2014 55.99 56.57 55.96 56.55 1,585,092 +1.20(+2.17%)
Aug 12, 2014 55.12 55.40 55.00 55.35 645,156 +0.13(+0.24%)
Aug 11, 2014 55.17 55.31 54.90 55.22 1,033,824 -0.12(-0.22%)
Aug 08, 2014 55.18 55.35 54.97 55.34 793,898 +0.38(+0.69%)
Aug 07, 2014 55.22 55.44 54.77 54.96 1,367,497 +0.67(+1.23%)
Aug 06, 2014 54.35 54.50 54.13 54.29 981,875 -0.55(-1.00%)
Aug 05, 2014 55.12 55.19 54.57 54.84 1,094,134 -0.10(-0.18%)
Aug 04, 2014 54.72 55.00 54.68 54.94 999,097 +0.40(+0.73%)
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.