FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
43.10 USD  +0.37 (+0.87%)
Official Closing Price  /  Updated: 7:25 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2011 48.59 48.60 48.45 48.49 503,102 +0.33(+0.69%)
Dec 29, 2011 47.96 48.21 47.92 48.16 614,345 +0.55(+1.16%)
Dec 28, 2011 47.82 47.84 47.44 47.61 521,898 -0.16(-0.33%)
Dec 27, 2011 47.78 47.83 47.60 47.77 381,959 -0.01(-0.02%)
Dec 23, 2011 47.59 47.79 47.52 47.78 427,219 +0.93(+1.99%)
Dec 21, 2011 47.34 47.40 46.56 46.85 1,624,855 -0.51(-1.08%)
Dec 20, 2011 46.89 47.49 46.89 47.36 977,206 +1.00(+2.16%)
Dec 19, 2011 47.09 47.19 46.26 46.36 1,237,609 -0.74(-1.57%)
Dec 16, 2011 47.33 47.36 46.96 47.10 971,916 +0.09(+0.19%)
Dec 15, 2011 47.40 47.53 47.00 47.01 1,535,810 -0.71(-1.49%)
Dec 14, 2011 47.88 48.17 47.62 47.72 1,175,157 -0.23(-0.48%)
Dec 13, 2011 48.12 48.38 47.82 47.95 693,002 +0.01(+0.02%)
Dec 12, 2011 48.06 48.09 47.68 47.94 639,377 -0.51(-1.05%)
Dec 09, 2011 48.18 48.66 48.14 48.45 712,086 +0.47(+0.98%)
Dec 08, 2011 48.36 48.51 47.86 47.98 710,850 -0.50(-1.03%)
Dec 07, 2011 48.62 48.73 48.18 48.48 575,394 +0.15(+0.31%)
Dec 06, 2011 48.25 48.63 48.15 48.33 943,567 -0.62(-1.27%)
Dec 05, 2011 49.12 49.33 48.79 48.95 742,954 +0.05(+0.10%)
Dec 02, 2011 49.11 49.21 48.77 48.90 855,113 -0.40(-0.81%)
Dec 01, 2011 49.19 49.54 49.05 49.30 1,057,283 -0.37(-0.74%)
Nov 30, 2011 49.01 49.70 49.01 49.67 1,585,651 +1.65(+3.44%)
Nov 29, 2011 48.08 48.44 47.85 48.02 776,336 -0.38(-0.79%)
Nov 28, 2011 48.22 48.48 48.10 48.40 952,142 +0.94(+1.98%)
Nov 25, 2011 47.55 48.01 47.46 47.46 439,105 -0.26(-0.54%)
Nov 23, 2011 48.30 48.30 47.64 47.72 783,245 -0.80(-1.65%)
Nov 22, 2011 48.61 48.66 48.13 48.52 725,638 +0.02(+0.04%)
Nov 21, 2011 48.64 48.68 48.27 48.50 928,504 -0.22(-0.45%)
Nov 18, 2011 48.72 48.94 48.40 48.72 716,395 +0.05(+0.10%)
Nov 17, 2011 48.97 49.42 48.47 48.67 1,158,591 -0.47(-0.96%)
Nov 16, 2011 49.00 49.57 48.95 49.14 941,151 -0.01(-0.02%)
Nov 15, 2011 48.88 49.44 48.86 49.15 884,339 +0.38(+0.78%)
Nov 14, 2011 49.10 49.10 48.55 48.77 775,603 -0.46(-0.93%)
Nov 11, 2011 48.95 49.45 48.95 49.23 667,509 +0.79(+1.63%)
Nov 10, 2011 48.20 48.77 48.05 48.44 828,272 +0.55(+1.15%)
Nov 09, 2011 48.24 48.37 47.63 47.89 1,177,250 -1.21(-2.46%)
Nov 08, 2011 48.73 49.23 48.47 49.10 917,702 +0.48(+0.99%)
Nov 07, 2011 48.14 48.66 48.14 48.62 1,129,096 +0.18(+0.37%)
Nov 04, 2011 48.49 48.50 47.68 48.44 1,067,210 -0.82(-1.66%)
Nov 03, 2011 49.00 49.34 48.63 49.26 1,482,122 +0.16(+0.33%)
Nov 02, 2011 48.96 49.19 48.54 49.10 1,497,787 +1.23(+2.57%)
Nov 01, 2011 47.63 48.18 47.33 47.87 1,617,761 +0.31(+0.65%)
Oct 31, 2011 47.79 47.96 47.56 47.56 1,027,704 -0.28(-0.59%)
Oct 28, 2011 48.13 48.16 47.76 47.84 2,063,306 -1.66(-3.35%)
Oct 27, 2011 49.30 49.68 48.88 49.50 1,764,748 +0.40(+0.81%)
Oct 26, 2011 49.14 49.26 48.59 49.10 1,287,367 +0.24(+0.49%)
Oct 25, 2011 49.02 49.26 48.51 48.86 1,326,408 -0.94(-1.89%)
Oct 24, 2011 49.02 49.89 48.91 49.80 1,010,929 +1.04(+2.13%)
Oct 21, 2011 48.37 48.90 48.34 48.76 1,069,625 +0.60(+1.25%)
Oct 20, 2011 48.24 48.45 47.99 48.16 1,173,632 -0.61(-1.25%)
Oct 19, 2011 49.06 49.50 48.72 48.77 1,350,030 -0.06(-0.12%)
Oct 18, 2011 48.33 49.06 48.08 48.83 1,397,796 +0.80(+1.67%)
Oct 17, 2011 48.59 48.59 47.86 48.03 1,191,927 -0.85(-1.74%)
Oct 14, 2011 48.66 48.90 48.51 48.88 1,008,252 +1.28(+2.69%)
Oct 13, 2011 47.23 47.83 47.03 47.60 1,591,085 -0.30(-0.63%)
Oct 12, 2011 47.32 48.21 47.20 47.90 2,083,714 +0.49(+1.03%)
Oct 11, 2011 47.22 47.62 46.93 47.41 1,138,346 -0.58(-1.21%)
Oct 10, 2011 47.34 47.99 47.15 47.99 1,434,873 +1.29(+2.76%)
Oct 07, 2011 47.42 47.52 46.37 46.70 3,090,718 -2.69(-5.45%)
Oct 06, 2011 48.92 49.39 48.74 49.39 1,522,300 +0.15(+0.30%)
Oct 05, 2011 48.41 49.25 48.11 49.24 1,598,605 +0.95(+1.97%)
Oct 04, 2011 47.36 48.37 46.77 48.29 2,019,823 +0.61(+1.28%)
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.