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 (%)
Feb 28, 2020 38.97 39.84 38.66 39.82 1,662,000 -0.26(-0.65%)
Feb 27, 2020 40.35 40.53 39.90 40.08 1,586,489 -0.76(-1.86%)
Feb 26, 2020 40.76 41.31 40.72 40.84 1,671,608 -0.17(-0.41%)
Feb 25, 2020 41.49 41.49 40.92 41.01 1,295,324 -0.55(-1.32%)
Feb 24, 2020 41.50 41.71 41.42 41.56 1,298,200 -0.94(-2.21%)
Feb 21, 2020 42.71 42.74 42.42 42.50 847,600 -0.36(-0.84%)
Feb 20, 2020 42.97 43.02 42.62 42.86 1,348,083 -0.29(-0.67%)
Feb 19, 2020 43.15 43.24 43.01 43.15 955,999 +0.58(+1.36%)
Feb 18, 2020 42.35 42.68 42.32 42.57 1,212,626 +0.47(+1.12%)
Feb 14, 2020 42.15 42.18 41.88 42.10 1,215,900 -0.35(-0.82%)
Feb 13, 2020 42.69 42.73 42.40 42.45 981,237 -0.74(-1.71%)
Feb 12, 2020 43.36 43.38 43.06 43.19 875,031 +0.16(+0.37%)
Feb 11, 2020 42.95 43.20 42.92 43.03 815,388 +0.14(+0.33%)
Feb 10, 2020 42.82 42.97 42.77 42.89 843,538 -0.03(-0.07%)
Feb 07, 2020 43.18 43.25 42.82 42.92 664,600 -0.18(-0.42%)
Feb 06, 2020 43.24 43.34 42.93 43.10 1,211,097 +1.33(+3.18%)
Feb 05, 2020 41.65 41.96 41.38 41.77 2,040,443 +0.19(+0.46%)
Feb 04, 2020 41.58 41.72 41.42 41.58 1,591,104 +0.42(+1.02%)
Feb 03, 2020 41.18 41.41 41.10 41.16 1,036,313 +0.12(+0.29%)
Jan 31, 2020 41.66 41.66 41.01 41.04 2,080,500 -1.22(-2.89%)
Jan 30, 2020 42.00 42.29 41.81 42.26 1,874,260 -1.28(-2.94%)
Jan 29, 2020 43.71 43.81 43.35 43.54 1,548,477 -0.76(-1.72%)
Jan 28, 2020 44.13 44.49 44.02 44.30 1,016,514 +0.14(+0.32%)
Jan 27, 2020 43.24 44.24 43.16 44.16 2,784,247 -0.63(-1.41%)
Jan 24, 2020 44.92 44.93 44.56 44.79 2,040,900 +0.41(+0.92%)
Jan 23, 2020 44.00 44.47 43.68 44.38 1,933,385 -0.03(-0.07%)
Jan 22, 2020 44.38 44.59 44.21 44.41 2,072,493 +1.03(+2.37%)
Jan 21, 2020 43.38 43.64 43.24 43.38 2,258,901 +0.28(+0.65%)
Jan 17, 2020 42.71 43.14 42.68 43.10 1,450,800 +0.37(+0.87%)
Jan 16, 2020 42.57 42.74 42.45 42.73 988,515 +0.35(+0.83%)
Jan 15, 2020 42.59 42.71 42.33 42.38 1,208,879 -0.39(-0.91%)
Jan 14, 2020 42.50 42.84 42.45 42.77 1,316,782 +0.30(+0.71%)
Jan 13, 2020 42.13 42.48 42.06 42.47 1,559,913 +0.98(+2.36%)
Jan 10, 2020 41.85 41.86 41.37 41.49 1,121,400 -0.14(-0.34%)
Jan 09, 2020 41.57 41.69 41.47 41.63 1,030,125 +0.40(+0.97%)
Jan 08, 2020 41.08 41.35 40.96 41.23 1,435,260 +0.22(+0.54%)
Jan 07, 2020 41.16 41.17 40.85 41.01 1,423,174 -0.36(-0.87%)
Jan 06, 2020 41.44 41.52 41.34 41.37 1,518,277 -0.37(-0.89%)
Jan 03, 2020 41.58 41.93 41.51 41.74 1,505,000 -0.70(-1.65%)
Jan 02, 2020 42.26 42.45 42.06 42.44 1,182,643 +0.17(+0.40%)
Dec 31, 2019 42.10 42.33 42.05 42.27 1,076,500 +0.08(+0.19%)
Dec 30, 2019 42.22 42.30 42.11 42.19 959,656 +0.12(+0.29%)
Dec 27, 2019 42.00 42.23 41.90 42.07 1,120,300 +0.34(+0.81%)
Dec 26, 2019 41.80 41.88 41.70 41.73 1,298,478 +0.18(+0.43%)
Dec 24, 2019 41.42 41.60 41.37 41.55 795,300 +0.14(+0.34%)
Dec 23, 2019 41.54 41.58 41.17 41.41 2,582,683 +0.21(+0.51%)
Dec 20, 2019 41.03 41.23 40.62 41.20 1,916,300 +1.16(+2.90%)
Dec 19, 2019 40.04 40.17 39.92 40.04 2,295,654 +0.12(+0.30%)
Dec 18, 2019 39.95 40.00 39.83 39.92 1,323,976 -0.03(-0.08%)
Dec 17, 2019 39.83 39.99 39.76 39.95 3,321,022 +0.09(+0.23%)
Dec 16, 2019 39.70 40.03 39.50 39.86 3,454,974 +0.65(+1.66%)
Dec 13, 2019 39.20 39.38 38.97 39.21 1,293,000 +0.40(+1.03%)
Dec 12, 2019 38.43 38.92 38.43 38.81 1,285,481 +0.42(+1.09%)
Dec 11, 2019 38.21 38.43 38.20 38.39 1,038,197 +0.30(+0.79%)
Dec 10, 2019 38.04 38.18 37.90 38.09 2,551,126 +0.02(+0.05%)
Dec 09, 2019 38.02 38.24 38.00 38.07 931,661 +0.36(+0.95%)
Dec 06, 2019 37.83 37.90 37.71 37.71 1,018,100 -0.10(-0.26%)
Dec 05, 2019 37.86 37.91 37.71 37.81 639,377 -0.03(-0.08%)
Dec 04, 2019 37.85 38.14 37.84 37.84 968,034 +0.24(+0.64%)
Dec 03, 2019 37.63 37.65 37.44 37.60 798,192 -0.13(-0.34%)
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.