FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
37.71 USD  -0.10 (-0.26%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2007 100.96 101.21 98.57 99.21 3,588,763 -4.47(-4.31%)
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%)
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.