FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
42.06 USD  -0.08 (-0.19%)
Official Closing Price  /  Updated: 6:29 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2014 58.64 58.82 58.82 58.82 781,600 +0.20(+0.34%)
Dec 30, 2014 58.41 58.70 58.40 58.62 665,014 -1.13(-1.89%)
Dec 29, 2014 59.67 59.88 59.48 59.75 812,203 +0.23(+0.39%)
Dec 26, 2014 59.98 60.72 59.46 59.52 825,699 +0.37(+0.63%)
Dec 24, 2014 58.92 59.15 59.15 59.15 200,100 -0.02(-0.03%)
Dec 23, 2014 59.28 59.38 58.79 59.17 832,222 -0.77(-1.28%)
Dec 22, 2014 59.20 60.44 59.20 59.94 1,786,135 +1.69(+2.90%)
Dec 19, 2014 58.20 58.89 58.20 58.25 1,309,475 -0.21(-0.36%)
Dec 18, 2014 58.10 58.49 58.00 58.46 641,538 +0.83(+1.44%)
Dec 17, 2014 56.85 58.04 56.72 57.63 1,051,008 +0.81(+1.43%)
Dec 16, 2014 56.34 57.44 56.03 56.82 930,929 -0.23(-0.40%)
Dec 15, 2014 57.56 57.74 56.62 57.05 1,078,198 -0.70(-1.21%)
Dec 12, 2014 58.18 58.32 57.71 57.75 717,881 -0.65(-1.11%)
Dec 11, 2014 58.48 58.64 58.28 58.40 914,411 +0.21(+0.36%)
Dec 10, 2014 59.13 59.13 58.13 58.19 616,859 -0.72(-1.22%)
Dec 09, 2014 58.82 58.95 58.33 58.91 873,301 -1.29(-2.14%)
Dec 08, 2014 60.64 60.95 60.18 60.20 861,575 -1.21(-1.97%)
Dec 05, 2014 61.17 61.41 60.82 61.41 1,135,144 +0.73(+1.20%)
Dec 04, 2014 60.63 60.78 60.29 60.68 1,000,643 +1.81(+3.07%)
Dec 03, 2014 59.05 59.26 58.86 58.87 1,032,430 -1.07(-1.79%)
Dec 02, 2014 60.29 60.29 59.80 59.94 662,248 +0.41(+0.69%)
Dec 01, 2014 59.95 60.08 59.30 59.53 818,707 -2.19(-3.55%)
Nov 28, 2014 61.68 61.85 61.46 61.72 221,648 -0.47(-0.76%)
Nov 26, 2014 61.94 62.19 62.19 62.19 450,300 +0.22(+0.36%)
Nov 25, 2014 62.15 62.48 61.94 61.97 597,590 -0.58(-0.93%)
Nov 24, 2014 62.59 62.71 62.30 62.55 1,081,769 +0.00(+0.00%)
Nov 21, 2014 62.08 62.85 62.08 62.55 791,964 +1.78(+2.93%)
Nov 20, 2014 60.22 60.92 60.16 60.77 738,553 -0.06(-0.10%)
Nov 19, 2014 60.58 60.99 60.46 60.83 541,774 -0.49(-0.80%)
Nov 18, 2014 61.53 61.54 61.03 61.32 967,705 +0.11(+0.18%)
Nov 17, 2014 61.05 61.42 60.88 61.21 690,902 -1.96(-3.10%)
Nov 14, 2014 62.46 63.17 62.46 63.17 824,330 +1.70(+2.77%)
Nov 13, 2014 60.93 61.53 60.89 61.47 500,538 -0.08(-0.13%)
Nov 12, 2014 61.41 61.75 61.25 61.55 480,319 +0.58(+0.95%)
Nov 11, 2014 61.39 61.42 60.87 60.97 809,499 -1.71(-2.73%)
Nov 10, 2014 62.11 63.23 62.11 62.68 1,063,536 +0.52(+0.84%)
Nov 07, 2014 62.12 62.18 61.77 62.16 481,049 -0.33(-0.53%)
Nov 06, 2014 62.52 62.69 62.19 62.49 516,077 +0.61(+0.99%)
Nov 05, 2014 61.84 62.06 61.65 61.88 485,970 -0.24(-0.39%)
Nov 04, 2014 61.80 62.18 61.73 62.12 461,923 +0.32(+0.52%)
Nov 03, 2014 61.84 61.93 61.21 61.80 842,038 -0.29(-0.47%)
Oct 31, 2014 62.01 62.57 61.79 62.09 736,719 +1.19(+1.95%)
Oct 30, 2014 60.47 61.13 60.39 60.90 587,920 +0.20(+0.33%)
Oct 29, 2014 60.32 61.12 60.19 60.70 1,229,886 +1.36(+2.29%)
Oct 28, 2014 58.90 59.22 58.75 59.34 510,970 +1.98(+3.45%)
Oct 27, 2014 57.39 58.36 58.36 57.36 588,678 -1.00(-1.71%)
Oct 24, 2014 57.73 58.69 57.38 58.36 766,413 +1.37(+2.40%)
Oct 23, 2014 57.17 57.46 56.67 56.99 1,277,911 -1.17(-2.01%)
Oct 22, 2014 58.70 58.70 58.14 58.16 600,670 -0.63(-1.07%)
Oct 21, 2014 59.09 59.16 58.68 58.79 869,017 -0.82(-1.38%)
Oct 20, 2014 59.67 59.94 59.42 59.61 632,695 -0.44(-0.73%)
Oct 17, 2014 59.50 60.27 59.46 60.05 883,896 +1.11(+1.88%)
Oct 16, 2014 58.17 59.38 58.04 58.94 755,006 -0.16(-0.27%)
Oct 15, 2014 59.15 59.28 58.13 59.10 884,638 -0.46(-0.77%)
Oct 14, 2014 59.83 60.17 59.46 59.56 608,712 -0.52(-0.87%)
Oct 13, 2014 60.25 60.96 60.07 60.08 1,175,783 +1.65(+2.82%)
Oct 10, 2014 59.36 59.37 58.43 58.43 1,177,004 -1.82(-3.02%)
Oct 09, 2014 60.86 60.97 60.03 60.25 937,681 +0.10(+0.17%)
Oct 08, 2014 59.19 60.17 59.04 60.15 882,920 +0.94(+1.59%)
Oct 07, 2014 59.80 59.90 59.21 59.21 560,862 +0.01(+0.02%)
Oct 06, 2014 59.36 59.65 59.12 59.20 734,565 -0.16(-0.27%)
Oct 03, 2014 59.60 59.71 59.21 59.36 1,045,698 +2.07(+3.61%)
Oct 02, 2014 57.33 57.83 56.40 57.29 1,086,475 -0.44(-0.76%)
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.