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 30, 2005 23.80 24.15 23.80 24.04 676,700 -0.38(-1.56%)
Dec 29, 2005 24.50 24.58 24.35 24.42 376,100 -0.38(-1.53%)
Dec 28, 2005 24.82 24.84 24.65 24.80 289,500 -0.45(-1.78%)
Dec 27, 2005 25.45 25.55 25.15 25.25 327,000 -0.23(-0.90%)
Dec 23, 2005 25.35 25.53 25.32 25.48 327,500 +0.17(+0.67%)
Dec 22, 2005 25.33 25.34 25.25 25.31 319,700 -0.14(-0.55%)
Dec 21, 2005 25.26 25.50 25.26 25.45 351,300 +0.34(+1.35%)
Dec 20, 2005 25.10 25.23 25.01 25.11 325,400 +0.17(+0.68%)
Dec 19, 2005 25.05 25.10 24.90 24.94 444,100 +0.30(+1.22%)
Dec 16, 2005 26.18 26.18 24.55 24.64 278,900 -0.11(-0.44%)
Dec 15, 2005 24.47 24.75 24.41 24.75 435,000 +0.37(+1.52%)
Dec 14, 2005 24.25 24.40 24.11 24.38 491,800 +0.28(+1.16%)
Dec 13, 2005 24.30 24.30 23.94 24.10 338,500 -0.24(-0.99%)
Dec 12, 2005 24.26 24.41 24.22 24.34 336,900 +0.25(+1.04%)
Dec 09, 2005 24.00 24.17 23.96 24.09 411,500 +0.09(+0.37%)
Dec 08, 2005 24.20 24.40 23.93 24.00 868,900 -0.85(-3.42%)
Dec 07, 2005 25.08 25.10 24.83 24.85 430,600 -0.05(-0.20%)
Dec 06, 2005 24.87 24.97 24.78 24.90 500,500 -0.52(-2.05%)
Dec 05, 2005 25.58 25.60 25.33 25.42 379,700 -0.24(-0.94%)
Dec 02, 2005 25.75 25.80 25.54 25.66 389,200 +0.14(+0.55%)
Dec 01, 2005 24.60 25.55 24.60 25.52 488,400 +1.03(+4.21%)
Nov 30, 2005 24.71 24.78 24.40 24.49 598,800 -0.22(-0.89%)
Nov 29, 2005 24.78 25.00 24.62 24.71 512,300 +0.11(+0.45%)
Nov 28, 2005 24.78 24.78 24.52 24.60 264,100 +0.09(+0.37%)
Nov 25, 2005 24.67 24.67 24.45 24.51 174,000 -0.23(-0.93%)
Nov 23, 2005 24.50 24.79 24.50 24.74 426,000 +0.54(+2.23%)
Nov 22, 2005 24.23 24.24 24.03 24.20 504,000 -0.21(-0.86%)
Nov 21, 2005 24.26 24.44 24.20 24.41 373,300 +0.17(+0.70%)
Nov 18, 2005 24.15 24.32 24.15 24.24 379,400 +0.00(+0.00%)
Nov 17, 2005 23.93 24.25 23.75 24.24 569,500 +0.64(+2.71%)
Nov 16, 2005 23.47 23.60 23.45 23.60 421,400 +0.48(+2.08%)
Nov 15, 2005 23.25 23.37 23.11 23.12 495,400 -0.01(-0.04%)
Nov 14, 2005 23.15 23.20 22.99 23.13 417,400 -0.32(-1.36%)
Nov 11, 2005 23.42 23.50 23.31 23.45 319,100 +0.18(+0.77%)
Nov 10, 2005 23.11 23.29 22.93 23.27 567,500 +0.21(+0.91%)
Nov 09, 2005 22.95 23.13 22.93 23.06 466,400 +0.84(+3.78%)
Nov 08, 2005 22.29 22.32 22.05 22.22 294,300 +0.01(+0.05%)
Nov 07, 2005 22.25 22.30 22.14 22.21 375,400 -0.39(-1.73%)
Nov 04, 2005 22.75 22.77 22.57 22.60 595,700 -0.04(-0.18%)
Nov 03, 2005 22.66 22.80 22.59 22.64 793,300 -0.21(-0.92%)
Nov 02, 2005 22.75 22.88 22.71 22.85 519,300 +0.03(+0.13%)
Nov 01, 2005 22.70 22.93 22.66 22.82 403,000 +0.37(+1.65%)
Oct 31, 2005 22.35 22.57 22.31 22.45 354,300 +0.34(+1.54%)
Oct 28, 2005 22.00 22.14 21.82 22.11 422,000 +0.09(+0.41%)
Oct 27, 2005 22.27 22.39 21.98 22.02 408,900 -0.53(-2.35%)
Oct 26, 2005 22.60 22.78 22.52 22.55 368,900 +0.06(+0.27%)
Oct 25, 2005 22.82 22.83 22.47 22.49 568,400 -0.46(-2.00%)
Oct 24, 2005 22.50 22.99 22.36 22.95 914,000 +0.45(+2.00%)
Oct 21, 2005 22.55 22.65 22.35 22.50 554,500 +0.72(+3.31%)
Oct 20, 2005 22.44 22.44 21.78 21.78 717,800 -0.67(-2.98%)
Oct 19, 2005 21.91 22.49 21.80 22.45 848,100 +0.06(+0.27%)
Oct 18, 2005 22.45 22.47 22.36 22.39 768,100 +0.19(+0.86%)
Oct 17, 2005 22.15 22.23 22.13 22.20 260,000 +0.15(+0.68%)
Oct 14, 2005 22.08 22.15 21.92 22.05 483,700 -0.21(-0.94%)
Oct 13, 2005 22.07 22.35 22.06 22.26 820,900 +0.56(+2.58%)
Oct 12, 2005 22.00 22.00 21.40 21.70 1,030,200 -1.36(-5.90%)
Oct 11, 2005 23.15 23.28 23.05 23.06 261,100 -0.02(-0.09%)
Oct 10, 2005 23.15 23.28 23.00 23.08 293,000 -0.02(-0.09%)
Oct 07, 2005 22.83 23.12 22.83 23.10 434,100 +0.51(+2.26%)
Oct 06, 2005 22.50 22.79 22.27 22.59 1,003,400 -0.72(-3.09%)
Oct 05, 2005 23.65 23.70 23.31 23.31 665,200 -0.92(-3.80%)
Oct 04, 2005 24.45 24.68 24.23 24.23 257,000 -0.11(-0.45%)
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.