China Mobile Hong Kong Ltd (NY: CHL )

27.51 USD UNCHANGED
Last Price Updated: 7:16 PM EST, Jan 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 30.33 30.33 29.81 29.85 1,938,905 -0.66(-2.16%)
Nov 27, 2020 30.57 30.65 30.46 30.51 1,191,500 +0.11(+0.36%)
Nov 25, 2020 30.80 30.80 30.30 30.40 2,753,900 -0.42(-1.36%)
Nov 24, 2020 30.31 31.10 30.22 30.82 3,410,878 +0.88(+2.94%)
Nov 23, 2020 30.17 30.17 29.84 29.94 2,083,020 -0.38(-1.25%)
Nov 20, 2020 30.31 30.37 30.17 30.32 1,851,000 +0.09(+0.30%)
Nov 19, 2020 30.42 30.45 30.12 30.23 2,187,246 +0.10(+0.33%)
Nov 18, 2020 30.60 30.61 30.05 30.13 2,554,238 -0.65(-2.11%)
Nov 17, 2020 31.05 31.05 30.74 30.78 2,732,715 -0.76(-2.41%)
Nov 16, 2020 31.55 31.60 31.21 31.54 1,815,171 -0.17(-0.54%)
Nov 13, 2020 31.75 32.14 31.60 31.71 3,362,500 -1.38(-4.17%)
Nov 12, 2020 34.00 34.01 33.00 33.09 2,486,615 -1.38(-4.00%)
Nov 11, 2020 34.47 34.69 34.13 34.47 1,416,095 +1.19(+3.58%)
Nov 10, 2020 33.44 33.54 33.26 33.28 1,175,437 -0.06(-0.18%)
Nov 09, 2020 33.43 33.68 33.13 33.34 1,458,790 +0.36(+1.09%)
Nov 06, 2020 32.74 33.03 32.69 32.98 1,184,100 +0.44(+1.35%)
Nov 05, 2020 32.45 32.63 32.31 32.54 1,445,148 +0.83(+2.62%)
Nov 04, 2020 31.56 31.90 31.44 31.71 1,526,134 -0.13(-0.41%)
Nov 03, 2020 31.56 32.01 31.54 31.84 1,104,449 +0.41(+1.30%)
Nov 02, 2020 31.46 31.65 31.21 31.43 990,391 +0.70(+2.28%)
Oct 30, 2020 30.71 30.91 30.59 30.73 1,684,900 -0.32(-1.03%)
Oct 29, 2020 31.20 31.24 30.85 31.05 1,298,938 -0.26(-0.83%)
Oct 28, 2020 31.88 31.99 31.27 31.31 1,487,772 -1.20(-3.69%)
Oct 27, 2020 32.35 32.56 32.27 32.51 786,035 -0.21(-0.64%)
Oct 26, 2020 32.85 32.85 32.52 32.72 826,145 -0.15(-0.46%)
Oct 23, 2020 32.94 32.94 32.71 32.87 530,700 +0.21(+0.64%)
Oct 22, 2020 32.75 32.87 32.48 32.66 1,252,880 -0.63(-1.89%)
Oct 21, 2020 33.00 33.49 33.00 33.29 1,054,846 +0.83(+2.56%)
Oct 20, 2020 32.35 32.50 32.25 32.46 632,844 +0.36(+1.12%)
Oct 19, 2020 32.37 32.37 32.05 32.10 1,046,045 -0.19(-0.59%)
Oct 16, 2020 32.38 32.48 32.13 32.29 772,300 -0.04(-0.12%)
Oct 15, 2020 32.42 32.43 32.26 32.33 701,871 -0.49(-1.49%)
Oct 14, 2020 32.80 32.95 32.80 32.82 1,009,885 +0.11(+0.34%)
Oct 13, 2020 32.87 32.96 32.65 32.71 736,699 -0.23(-0.70%)
Oct 12, 2020 32.83 32.99 32.75 32.94 869,722 +0.55(+1.70%)
Oct 09, 2020 32.46 32.46 32.15 32.39 1,009,700 -0.22(-0.67%)
Oct 08, 2020 32.65 32.65 32.46 32.61 1,038,496 -0.08(-0.24%)
Oct 07, 2020 32.42 32.73 32.35 32.69 1,235,827 +0.73(+2.28%)
Oct 06, 2020 32.14 32.15 31.84 31.96 1,011,748 -0.32(-0.99%)
Oct 05, 2020 32.14 32.30 32.05 32.28 1,007,660 -0.04(-0.12%)
Oct 02, 2020 32.17 32.60 32.17 32.32 877,000 -0.18(-0.55%)
Oct 01, 2020 32.27 32.57 32.24 32.50 1,020,689 +0.34(+1.06%)
Sep 30, 2020 32.12 32.28 32.02 32.16 1,126,155 +0.33(+1.04%)
Sep 29, 2020 31.88 31.92 31.71 31.83 1,459,629 -0.71(-2.18%)
Sep 28, 2020 32.57 32.65 32.42 32.54 998,666 -0.17(-0.52%)
Sep 25, 2020 32.45 32.76 32.29 32.71 1,160,100 +0.36(+1.11%)
Sep 24, 2020 32.30 32.54 32.19 32.35 1,321,700 -0.16(-0.49%)
Sep 23, 2020 33.12 33.14 32.51 32.51 1,631,554 -0.69(-2.08%)
Sep 22, 2020 33.47 33.49 33.19 33.20 1,200,130 -0.30(-0.90%)
Sep 21, 2020 33.50 33.54 33.23 33.50 979,843 -0.35(-1.03%)
Sep 18, 2020 33.95 33.99 33.73 33.85 1,694,300 -0.21(-0.62%)
Sep 17, 2020 33.95 34.09 33.83 34.06 832,463 -0.24(-0.70%)
Sep 16, 2020 34.33 34.54 34.27 34.30 834,764 -0.32(-0.92%)
Sep 15, 2020 34.75 34.84 34.60 34.62 695,836 -0.07(-0.20%)
Sep 14, 2020 34.74 34.85 34.68 34.69 1,206,333 +0.39(+1.14%)
Sep 11, 2020 34.25 34.49 34.03 34.30 1,016,700 +0.17(+0.50%)
Sep 10, 2020 34.50 34.53 34.13 34.13 1,089,165 -0.93(-2.65%)
Sep 09, 2020 34.74 35.17 34.72 35.06 926,894 +0.65(+1.89%)
Sep 08, 2020 34.23 34.61 34.13 34.41 894,470 +0.05(+0.15%)
Sep 04, 2020 34.22 34.40 33.82 34.36 1,259,800 +0.27(+0.79%)
Sep 03, 2020 34.43 34.43 34.01 34.09 1,119,614 -0.34(-0.99%)
Sep 02, 2020 34.40 34.58 34.32 34.43 1,128,138 -0.29(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.