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 (%)
Nov 30, 2018 49.22 49.74 49.22 49.74 1,615,600 +1.01(+2.07%)
Nov 29, 2018 49.01 49.19 48.72 48.73 918,599 -1.00(-2.01%)
Nov 28, 2018 49.58 49.73 49.16 49.73 530,507 +0.47(+0.95%)
Nov 27, 2018 49.01 49.36 48.93 49.26 820,297 -0.47(-0.95%)
Nov 26, 2018 49.48 49.81 49.32 49.73 882,989 +1.65(+3.43%)
Nov 23, 2018 48.08 48.31 47.95 48.08 330,600 +0.22(+0.46%)
Nov 21, 2018 47.86 47.86 47.86 0 -0.24(-0.50%)
Nov 20, 2018 48.45 48.48 47.92 48.10 822,348 -0.61(-1.25%)
Nov 19, 2018 48.94 49.05 48.37 48.71 840,834 -0.65(-1.32%)
Nov 16, 2018 48.80 49.59 48.80 49.36 805,700 +0.44(+0.90%)
Nov 15, 2018 48.31 48.92 48.28 48.92 740,911 +0.88(+1.83%)
Nov 14, 2018 47.89 48.24 47.74 48.04 668,669 +0.43(+0.90%)
Nov 13, 2018 47.58 48.16 47.35 47.61 739,864 +0.99(+2.12%)
Nov 12, 2018 46.85 46.99 46.52 46.62 651,363 +0.58(+1.26%)
Nov 09, 2018 46.42 46.48 45.94 46.04 1,098,900 -1.43(-3.01%)
Nov 08, 2018 47.31 47.70 47.30 47.47 696,108 +0.43(+0.91%)
Nov 07, 2018 46.77 47.11 46.57 47.04 576,827 +0.13(+0.28%)
Nov 06, 2018 46.79 46.98 46.69 46.91 385,756 +0.36(+0.77%)
Nov 05, 2018 46.50 46.68 46.40 46.55 588,746 +0.12(+0.26%)
Nov 02, 2018 47.35 47.39 46.10 46.43 1,396,300 -1.19(-2.50%)
Nov 01, 2018 47.01 47.66 46.91 47.62 905,433 +1.07(+2.30%)
Oct 31, 2018 46.41 46.72 46.26 46.55 881,061 +0.81(+1.77%)
Oct 30, 2018 45.38 45.76 45.36 45.74 969,552 +0.36(+0.79%)
Oct 29, 2018 46.00 46.00 44.98 45.38 1,082,890 -0.43(-0.94%)
Oct 26, 2018 46.46 46.54 45.61 45.81 1,040,000 -1.48(-3.13%)
Oct 25, 2018 47.04 47.43 47.04 47.29 826,471 +0.25(+0.53%)
Oct 24, 2018 47.73 47.73 47.04 47.04 746,295 -0.67(-1.40%)
Oct 23, 2018 47.43 47.88 47.10 47.71 949,242 -1.36(-2.77%)
Oct 22, 2018 49.36 49.44 48.90 49.07 461,661 -0.48(-0.97%)
Oct 19, 2018 49.62 49.85 49.47 49.55 651,800 +0.03(+0.06%)
Oct 18, 2018 49.50 49.62 49.23 49.52 842,987 +0.05(+0.10%)
Oct 17, 2018 49.62 49.79 49.25 49.47 888,485 -0.45(-0.90%)
Oct 16, 2018 49.45 49.97 49.38 49.92 610,338 +0.90(+1.84%)
Oct 15, 2018 48.88 49.26 48.76 49.02 970,288 -0.23(-0.47%)
Oct 12, 2018 49.50 49.50 48.93 49.25 1,571,600 +0.07(+0.14%)
Oct 11, 2018 49.83 50.16 48.81 49.18 2,381,208 -1.03(-2.05%)
Oct 10, 2018 50.62 51.07 50.21 50.21 3,763,666 +0.49(+0.99%)
Oct 09, 2018 49.68 49.89 49.51 49.72 1,212,652 +0.15(+0.30%)
Oct 08, 2018 49.60 49.72 49.32 49.57 1,102,474 +0.20(+0.41%)
Oct 05, 2018 49.20 49.58 49.16 49.37 1,351,400 +1.20(+2.49%)
Oct 04, 2018 48.15 48.23 47.90 48.17 1,213,760 +0.39(+0.82%)
Oct 03, 2018 48.05 48.16 47.71 47.78 1,420,273 -0.08(-0.17%)
Oct 02, 2018 48.07 48.14 47.79 47.86 716,790 -0.98(-2.01%)
Oct 01, 2018 48.95 49.03 48.75 48.84 438,349 -0.09(-0.18%)
Sep 28, 2018 48.97 49.05 48.72 48.93 1,093,300 +0.92(+1.92%)
Sep 27, 2018 48.45 48.73 47.64 48.01 1,665,749 -0.28(-0.58%)
Sep 26, 2018 48.30 48.66 48.22 48.29 776,399 +0.21(+0.44%)
Sep 25, 2018 48.11 48.21 47.93 48.08 469,586 -0.01(-0.02%)
Sep 24, 2018 48.30 48.32 47.95 48.09 499,006 -0.33(-0.68%)
Sep 21, 2018 48.87 48.87 48.34 48.42 1,047,700 -0.33(-0.68%)
Sep 20, 2018 49.04 49.04 48.65 48.75 763,077 +0.60(+1.25%)
Sep 19, 2018 48.46 48.50 48.11 48.15 772,908 -0.54(-1.11%)
Sep 18, 2018 48.65 48.79 48.65 48.69 358,053 +0.14(+0.29%)
Sep 17, 2018 48.54 48.70 48.49 48.55 469,451 -0.15(-0.31%)
Sep 14, 2018 48.86 48.94 48.52 48.70 495,600 +0.03(+0.06%)
Sep 13, 2018 48.54 48.76 48.49 48.67 765,400 +0.33(+0.68%)
Sep 12, 2018 48.28 48.59 48.11 48.34 1,234,364 -0.19(-0.39%)
Sep 11, 2018 48.19 48.56 48.11 48.53 873,275 +0.34(+0.71%)
Sep 10, 2018 48.24 48.33 48.04 48.19 1,033,037 +0.27(+0.56%)
Sep 07, 2018 47.85 48.10 47.75 47.92 1,190,200 +0.05(+0.10%)
Sep 06, 2018 47.89 47.96 47.59 47.87 1,304,653 +0.10(+0.21%)
Sep 05, 2018 48.29 48.29 47.52 47.77 1,139,232 -0.80(-1.65%)
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.