FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
39.42 USD  +0.41 (+1.05%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 47.02 47.18 46.13 46.87 3,917,160 -0.80(-1.68%)
Nov 27, 2009 47.00 47.95 46.65 47.67 1,228,096 -1.11(-2.28%)
Nov 25, 2009 48.64 48.85 48.54 48.78 1,207,380 -0.15(-0.31%)
Nov 24, 2009 48.82 49.00 48.24 48.93 2,011,557 -0.77(-1.55%)
Nov 23, 2009 49.58 49.89 49.54 49.70 1,591,407 +0.23(+0.46%)
Nov 20, 2009 49.38 49.55 49.15 49.47 1,126,989 -0.08(-0.16%)
Nov 19, 2009 49.86 49.86 49.18 49.55 2,330,995 +0.44(+0.90%)
Nov 18, 2009 49.07 49.35 48.82 49.11 1,954,414 +0.62(+1.28%)
Nov 17, 2009 48.27 48.54 48.00 48.49 1,485,768 +0.18(+0.37%)
Nov 16, 2009 48.00 48.60 47.95 48.31 1,366,430 +0.31(+0.65%)
Nov 13, 2009 47.79 48.11 47.57 48.00 1,523,986 -0.09(-0.19%)
Nov 12, 2009 48.29 48.53 47.93 48.09 1,542,910 -0.61(-1.25%)
Nov 11, 2009 48.83 49.15 48.55 48.70 1,719,102 +0.82(+1.71%)
Nov 10, 2009 47.63 47.94 47.50 47.88 1,481,015 -0.08(-0.17%)
Nov 09, 2009 47.69 47.98 47.59 47.96 2,549,786 +0.33(+0.69%)
Nov 06, 2009 47.53 48.09 47.39 47.63 1,874,830 -0.35(-0.73%)
Nov 05, 2009 47.78 48.12 47.63 47.98 1,739,408 +0.48(+1.01%)
Nov 04, 2009 47.92 48.19 47.43 47.50 1,569,348 +0.27(+0.57%)
Nov 03, 2009 46.50 47.23 46.50 47.23 1,415,217 -0.06(-0.13%)
Nov 02, 2009 47.31 47.80 46.73 47.29 2,447,833 +0.56(+1.20%)
Oct 30, 2009 47.89 47.89 46.47 46.73 3,123,350 -1.46(-3.03%)
Oct 29, 2009 47.75 48.59 47.68 48.19 2,999,579 +1.29(+2.75%)
Oct 28, 2009 48.01 48.38 46.76 46.90 4,035,333 -1.53(-3.16%)
Oct 27, 2009 48.65 48.80 48.05 48.43 1,505,456 -0.12(-0.25%)
Oct 26, 2009 49.24 49.48 48.43 48.55 1,972,129 -0.26(-0.53%)
Oct 23, 2009 48.84 48.92 48.51 48.81 2,057,535 -0.66(-1.33%)
Oct 22, 2009 49.41 49.62 48.84 49.47 1,606,747 -0.16(-0.32%)
Oct 21, 2009 49.92 50.29 49.52 49.63 2,121,792 -0.61(-1.21%)
Oct 20, 2009 49.81 50.25 49.78 50.24 2,263,605 -1.13(-2.20%)
Oct 19, 2009 50.96 51.58 50.79 51.37 1,791,207 +1.25(+2.49%)
Oct 16, 2009 50.45 50.52 49.91 50.12 2,479,442 -0.60(-1.18%)
Oct 15, 2009 50.51 50.73 50.42 50.72 1,788,864 -0.54(-1.05%)
Oct 14, 2009 50.92 51.47 50.87 51.26 2,574,888 +1.31(+2.62%)
Oct 13, 2009 49.86 50.21 49.50 49.95 1,536,719 +0.04(+0.08%)
Oct 12, 2009 50.00 50.09 49.61 49.91 1,319,385 -0.15(-0.30%)
Oct 09, 2009 49.93 50.06 49.69 50.06 1,174,418 -0.08(-0.16%)
Oct 08, 2009 50.43 50.45 50.01 50.14 1,815,404 +0.01(+0.02%)
Oct 07, 2009 49.94 50.41 49.71 50.13 2,487,566 +0.48(+0.97%)
Oct 06, 2009 49.48 50.28 49.42 49.65 2,217,120 +1.00(+2.06%)
Oct 05, 2009 48.35 49.10 48.05 48.65 1,996,960 +0.90(+1.88%)
Oct 02, 2009 47.33 47.99 47.03 47.75 2,098,374 -0.32(-0.67%)
Oct 01, 2009 48.91 49.09 47.80 48.07 2,627,235 -1.04(-2.12%)
Sep 30, 2009 49.21 49.32 48.22 49.11 2,393,692 -0.43(-0.87%)
Sep 29, 2009 49.67 49.75 48.93 49.54 2,722,413 -0.27(-0.54%)
Sep 28, 2009 49.22 49.94 49.04 49.81 2,646,616 -0.29(-0.58%)
Sep 25, 2009 50.17 50.49 49.64 50.10 1,712,183 -0.29(-0.58%)
Sep 24, 2009 51.23 51.28 50.04 50.39 2,537,778 -1.43(-2.76%)
Sep 23, 2009 52.34 52.73 51.75 51.82 2,599,104 -0.31(-0.59%)
Sep 22, 2009 51.60 52.17 51.53 52.13 2,972,207 +1.49(+2.94%)
Sep 21, 2009 50.41 50.83 50.13 50.64 2,153,155 +0.36(+0.72%)
Sep 18, 2009 50.44 50.69 49.95 50.28 2,972,963 +0.11(+0.22%)
Sep 17, 2009 50.92 51.00 50.13 50.17 2,087,445 -0.13(-0.26%)
Sep 16, 2009 50.44 51.08 50.05 50.30 2,159,376 +0.57(+1.15%)
Sep 15, 2009 49.52 49.86 49.16 49.73 1,953,243 -0.63(-1.25%)
Sep 14, 2009 49.82 50.40 49.61 50.36 1,583,518 -0.39(-0.77%)
Sep 11, 2009 51.47 51.48 50.56 50.75 2,754,189 -0.02(-0.04%)
Sep 10, 2009 50.90 50.97 50.16 50.77 2,391,692 -0.01(-0.02%)
Sep 09, 2009 51.05 51.05 50.53 50.78 1,767,997 -0.29(-0.57%)
Sep 08, 2009 51.44 51.74 50.78 51.07 2,066,087 +0.85(+1.69%)
Sep 04, 2009 49.72 50.54 49.45 50.22 2,705,862 +1.59(+3.27%)
Sep 03, 2009 48.73 48.73 48.02 48.63 1,771,288 +0.43(+0.89%)
Sep 02, 2009 48.01 48.63 47.93 48.20 2,747,130 -0.01(-0.02%)
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.