FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
38.96 USD  -0.07 (-0.18%)
Official Closing Price  /  Updated: 7:59 PM EST, Nov 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 57.03 57.03 56.62 56.92 490,738 +0.18(+0.32%)
Nov 29, 2012 56.90 56.99 56.50 56.74 496,275 -0.05(-0.09%)
Nov 28, 2012 56.16 56.81 56.08 56.79 654,626 +0.84(+1.50%)
Nov 27, 2012 56.36 56.39 55.90 55.95 447,341 -0.59(-1.04%)
Nov 26, 2012 56.48 56.58 56.24 56.54 326,515 -0.34(-0.60%)
Nov 23, 2012 56.51 56.88 56.36 56.88 438,047 +0.73(+1.30%)
Nov 21, 2012 55.99 56.20 55.75 56.15 832,482 +1.48(+2.71%)
Nov 20, 2012 54.95 55.02 54.51 54.67 502,035 -0.81(-1.46%)
Nov 19, 2012 55.02 55.48 54.95 55.48 704,886 +0.73(+1.33%)
Nov 16, 2012 54.56 54.80 54.20 54.75 776,227 +0.67(+1.24%)
Nov 15, 2012 54.26 54.40 53.95 54.08 381,252 -0.33(-0.61%)
Nov 14, 2012 54.94 55.00 54.29 54.41 741,532 -0.31(-0.57%)
Nov 13, 2012 54.77 55.04 54.71 54.72 729,764 -0.49(-0.89%)
Nov 12, 2012 55.45 55.59 55.18 55.21 476,720 -0.38(-0.68%)
Nov 09, 2012 55.18 55.69 55.13 55.59 709,050 +0.03(+0.05%)
Nov 08, 2012 56.18 56.31 55.50 55.56 760,054 -1.22(-2.15%)
Nov 07, 2012 57.31 57.35 56.51 56.78 1,186,500 +0.00(+0.00%)
Nov 06, 2012 56.49 56.83 56.28 56.78 852,349 +0.68(+1.21%)
Nov 05, 2012 56.17 56.35 55.77 56.10 472,943 -0.05(-0.09%)
Nov 02, 2012 56.79 56.79 56.12 56.15 472,398 -0.24(-0.43%)
Nov 01, 2012 56.39 56.53 56.14 56.39 640,521 +1.00(+1.81%)
Oct 31, 2012 55.58 55.62 55.23 55.39 494,651 -0.28(-0.50%)
Oct 26, 2012 55.61 55.67 55.67 55.67 530,600 -0.24(-0.43%)
Oct 25, 2012 56.02 56.38 55.83 55.91 753,901 -0.65(-1.15%)
Oct 24, 2012 56.28 56.66 56.25 56.56 1,432,613 +1.84(+3.36%)
Oct 23, 2012 55.31 55.31 54.53 54.72 622,080 +0.63(+1.16%)
Oct 19, 2012 54.59 54.60 54.05 54.09 879,055 -0.61(-1.12%)
Oct 18, 2012 54.76 54.78 54.61 54.70 1,130,971 +0.85(+1.58%)
Oct 17, 2012 53.98 54.02 53.79 53.85 1,237,728 -0.31(-0.57%)
Oct 16, 2012 54.11 54.34 54.08 54.16 616,851 -0.10(-0.18%)
Oct 15, 2012 54.28 54.49 54.14 54.26 658,749 -0.02(-0.04%)
Oct 12, 2012 54.30 54.33 54.05 54.28 407,377 -0.15(-0.28%)
Oct 11, 2012 54.61 54.70 54.36 54.43 733,369 +0.19(+0.35%)
Oct 10, 2012 54.35 54.51 54.01 54.24 458,812 -0.27(-0.50%)
Oct 09, 2012 55.07 55.10 54.46 54.51 559,342 +0.09(+0.17%)
Oct 08, 2012 54.76 54.76 54.36 54.42 475,989 -0.94(-1.70%)
Oct 05, 2012 55.54 55.60 55.31 55.36 656,878 -0.06(-0.11%)
Oct 04, 2012 55.53 55.59 55.29 55.42 482,019 -0.28(-0.50%)
Oct 03, 2012 55.78 55.78 55.46 55.70 427,886 +0.23(+0.41%)
Oct 02, 2012 55.60 55.65 55.22 55.47 258,874 -0.04(-0.07%)
Oct 01, 2012 55.48 55.91 55.44 55.51 323,925 +0.15(+0.27%)
Sep 28, 2012 55.32 55.46 55.00 55.36 531,500 -0.19(-0.34%)
Sep 27, 2012 55.35 55.56 55.32 55.55 698,009 +0.87(+1.59%)
Sep 26, 2012 54.95 54.96 54.40 54.68 752,363 -0.28(-0.51%)
Sep 25, 2012 55.53 55.72 54.93 54.96 799,470 -0.38(-0.69%)
Sep 24, 2012 55.21 55.45 55.01 55.34 724,480 +0.33(+0.60%)
Sep 21, 2012 55.24 55.42 54.97 55.01 1,316,178 +0.52(+0.95%)
Sep 20, 2012 54.58 54.73 54.38 54.49 811,962 -0.51(-0.93%)
Sep 19, 2012 54.75 55.05 54.74 55.00 825,700 +1.26(+2.34%)
Sep 18, 2012 53.67 53.88 53.65 53.74 629,156 +0.37(+0.69%)
Sep 17, 2012 53.27 53.45 53.10 53.37 2,217,454 -0.43(-0.80%)
Sep 14, 2012 53.91 54.09 53.52 53.80 733,668 +0.46(+0.86%)
Sep 13, 2012 52.79 53.68 52.57 53.34 972,637 +0.30(+0.57%)
Sep 12, 2012 53.33 53.35 52.94 53.04 945,633 +0.09(+0.17%)
Sep 11, 2012 52.82 53.03 52.79 52.95 639,481 +0.59(+1.13%)
Sep 10, 2012 52.74 52.74 52.27 52.36 495,457 -0.83(-1.56%)
Sep 07, 2012 53.04 53.27 52.85 53.19 452,023 +0.26(+0.49%)
Sep 06, 2012 52.57 52.97 52.47 52.93 569,372 +0.67(+1.28%)
Sep 05, 2012 52.32 52.59 52.14 52.26 485,482 -0.14(-0.27%)
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.