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 (%)
Dec 31, 2007 88.05 88.30 86.63 86.87 896,924 +0.12(+0.14%)
Dec 28, 2007 88.00 88.18 86.20 86.75 1,741,025 -0.27(-0.31%)
Dec 27, 2007 89.06 89.35 86.77 87.02 1,678,526 -4.43(-4.84%)
Dec 26, 2007 91.29 91.78 90.32 91.45 1,124,033 +0.15(+0.16%)
Dec 24, 2007 90.50 91.49 90.11 91.30 835,190 +1.73(+1.93%)
Dec 21, 2007 89.19 89.93 88.05 89.57 1,663,819 +2.65(+3.05%)
Dec 20, 2007 87.47 88.03 85.89 86.92 1,364,186 +0.25(+0.29%)
Dec 19, 2007 86.74 88.57 86.16 86.67 1,875,852 +1.00(+1.17%)
Dec 18, 2007 85.50 85.90 83.51 85.67 2,425,890 +2.63(+3.17%)
Dec 17, 2007 85.06 85.51 82.69 83.04 2,820,006 -4.07(-4.67%)
Dec 14, 2007 86.60 87.96 86.35 87.11 1,818,385 -0.66(-0.75%)
Dec 13, 2007 88.35 88.35 86.00 87.77 3,080,271 -2.89(-3.19%)
Dec 12, 2007 92.55 93.30 89.06 90.66 3,927,743 +1.26(+1.41%)
Dec 11, 2007 93.00 93.50 88.70 89.40 3,404,633 -2.41(-2.62%)
Dec 10, 2007 91.66 92.00 91.07 91.81 1,847,255 -1.09(-1.17%)
Dec 07, 2007 93.49 93.80 92.30 92.90 3,108,309 -3.34(-3.47%)
Dec 06, 2007 93.79 96.45 93.08 96.24 2,503,629 +0.34(+0.35%)
Dec 05, 2007 93.68 95.92 93.02 95.90 3,675,237 +4.95(+5.44%)
Dec 04, 2007 90.49 92.48 89.64 90.95 2,035,793 +1.14(+1.27%)
Dec 03, 2007 92.90 92.90 89.35 89.81 2,337,571 -1.85(-2.02%)
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%)
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.