FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
38.81 USD  +0.42 (+1.09%)
Official Closing Price  /  Updated: 7:56 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 68.01 68.04 67.59 67.75 950,792 -0.86(-1.25%)
Feb 26, 2015 68.58 68.82 68.44 68.61 542,852 +0.47(+0.69%)
Feb 25, 2015 68.67 68.40 67.88 68.14 775,737 -0.53(-0.77%)
Feb 24, 2015 68.13 68.81 68.04 68.67 1,141,219 +1.22(+1.81%)
Feb 23, 2015 67.65 67.83 67.33 67.45 862,603 -0.95(-1.39%)
Feb 20, 2015 67.94 68.42 67.65 68.40 999,483 +0.41(+0.60%)
Feb 19, 2015 68.09 68.19 67.84 67.99 810,615 -0.15(-0.22%)
Feb 18, 2015 68.68 68.92 67.96 68.14 1,054,152 -0.57(-0.83%)
Feb 17, 2015 68.99 69.05 68.57 68.71 550,744 +0.01(+0.01%)
Feb 13, 2015 69.08 68.70 68.70 68.70 744,900 -0.22(-0.32%)
Feb 12, 2015 68.32 68.97 67.38 68.92 1,534,883 +2.30(+3.45%)
Feb 11, 2015 65.90 66.69 65.77 66.62 2,012,510 -0.15(-0.22%)
Feb 10, 2015 67.00 67.04 66.56 66.77 767,809 -0.19(-0.28%)
Feb 09, 2015 67.03 67.21 66.89 66.96 512,888 -0.73(-1.08%)
Feb 06, 2015 68.25 68.32 67.61 67.69 902,315 -1.78(-2.56%)
Feb 05, 2015 69.73 69.74 69.30 69.47 1,244,800 +1.26(+1.85%)
Feb 04, 2015 68.57 69.01 68.08 68.21 1,187,728 +1.28(+1.91%)
Feb 03, 2015 66.68 67.29 66.54 66.93 770,792 -0.25(-0.37%)
Feb 02, 2015 66.86 67.35 66.76 67.18 837,254 +1.86(+2.85%)
Jan 30, 2015 65.86 66.17 65.20 65.32 892,892 -1.76(-2.62%)
Jan 29, 2015 67.09 67.21 66.31 67.08 1,058,961 +1.56(+2.38%)
Jan 28, 2015 66.40 66.55 65.34 65.52 1,162,625 -0.33(-0.50%)
Jan 27, 2015 65.83 66.08 65.50 65.85 617,260 -0.77(-1.16%)
Jan 26, 2015 67.03 67.04 66.47 66.62 1,015,967 -0.44(-0.66%)
Jan 23, 2015 67.25 67.37 66.79 67.06 1,038,597 -0.26(-0.39%)
Jan 22, 2015 66.95 67.49 66.77 67.32 866,524 +0.58(+0.87%)
Jan 21, 2015 65.25 66.85 65.21 66.74 1,681,498 +3.28(+5.17%)
Jan 20, 2015 63.60 63.68 63.33 63.46 818,847 +0.46(+0.73%)
Jan 16, 2015 62.95 63.02 62.54 63.00 895,531 +0.32(+0.51%)
Jan 15, 2015 62.18 63.35 62.67 62.68 648,457 +0.50(+0.80%)
Jan 14, 2015 62.00 62.37 61.70 62.18 675,737 -1.08(-1.71%)
Jan 13, 2015 62.71 63.69 62.63 63.26 1,185,357 +2.22(+3.64%)
Jan 12, 2015 61.40 61.47 60.94 61.04 494,270 +0.09(+0.15%)
Jan 09, 2015 61.24 61.45 60.94 60.95 800,747 +0.33(+0.54%)
Jan 08, 2015 60.41 60.85 60.35 60.62 641,638 +1.05(+1.76%)
Jan 07, 2015 58.83 59.74 58.80 59.57 1,012,076 +2.87(+5.06%)
Jan 06, 2015 57.26 57.60 56.58 56.70 896,480 -0.92(-1.60%)
Jan 05, 2015 58.10 58.19 57.49 57.62 791,708 -0.87(-1.49%)
Jan 02, 2015 59.00 59.00 58.38 58.49 540,632 -0.33(-0.56%)
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%)
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.