FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
44.79 USD  +0.41 (+0.92%)
Official Closing Price  /  Updated: 7:53 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2008 76.87 76.87 74.33 74.62 2,890,634 -1.88(-2.46%)
Feb 28, 2008 77.45 78.25 76.50 76.50 2,295,754 -1.68(-2.15%)
Feb 27, 2008 76.53 79.31 75.94 78.18 4,166,501 +2.10(+2.76%)
Feb 26, 2008 74.00 76.58 74.00 76.08 2,681,460 +0.40(+0.53%)
Feb 25, 2008 74.35 75.68 73.03 75.68 2,135,139 +0.88(+1.18%)
Feb 22, 2008 74.10 74.98 72.73 74.80 2,567,329 +0.77(+1.04%)
Feb 21, 2008 75.80 76.53 73.83 74.03 2,224,756 -1.53(-2.02%)
Feb 20, 2008 73.65 75.90 73.00 75.56 2,545,324 +0.35(+0.47%)
Feb 19, 2008 76.76 77.50 74.66 75.21 2,272,499 -0.76(-1.00%)
Feb 18, 2008 76.67 76.67 75.30 75.97 0 +0.00(+0.00%)
Feb 15, 2008 76.67 76.67 75.30 75.97 2,740,896 +1.40(+1.88%)
Feb 14, 2008 77.21 77.21 74.48 74.57 2,434,402 -1.85(-2.42%)
Feb 13, 2008 75.39 76.57 74.74 76.42 2,830,121 +0.92(+1.22%)
Feb 12, 2008 74.89 76.78 74.70 75.50 2,911,680 +1.18(+1.59%)
Feb 11, 2008 73.49 74.65 71.97 74.32 2,038,143 +0.72(+0.98%)
Feb 08, 2008 74.12 74.15 72.72 73.60 1,997,341 -0.54(-0.73%)
Feb 07, 2008 71.54 74.62 70.78 74.14 2,120,269 +1.75(+2.42%)
Feb 06, 2008 75.98 75.98 72.20 72.39 2,433,158 -1.81(-2.44%)
Feb 05, 2008 76.73 77.80 74.16 74.20 2,878,546 -4.41(-5.61%)
Feb 04, 2008 79.23 79.52 77.94 78.61 2,371,620 +1.07(+1.38%)
Feb 01, 2008 75.00 77.86 75.00 77.54 2,257,129 +2.02(+2.67%)
Jan 31, 2008 72.60 76.39 72.26 75.52 3,046,476 +1.60(+2.16%)
Jan 30, 2008 73.79 76.75 73.36 73.92 3,516,160 -2.29(-3.00%)
Jan 29, 2008 76.66 76.79 75.19 76.21 1,848,899 -0.97(-1.26%)
Jan 28, 2008 75.41 77.32 74.38 77.18 2,331,171 +1.61(+2.13%)
Jan 25, 2008 79.88 80.17 74.74 75.57 4,673,370 -2.28(-2.93%)
Jan 24, 2008 76.00 78.21 75.80 77.85 4,120,411 -0.93(-1.18%)
Jan 23, 2008 74.89 79.66 71.01 78.78 7,420,787 +3.25(+4.30%)
Jan 22, 2008 70.11 77.33 70.11 75.53 5,789,941 -1.86(-2.40%)
Jan 21, 2008 77.25 79.29 75.97 77.39 0 +0.00(+0.00%)
Jan 18, 2008 77.25 79.29 75.97 77.39 5,032,653 +2.67(+3.57%)
Jan 17, 2008 77.72 78.36 74.24 74.72 4,610,118 -0.18(-0.24%)
Jan 16, 2008 75.25 76.76 72.12 74.90 5,994,722 -2.75(-3.54%)
Jan 15, 2008 80.16 80.80 76.95 77.65 5,302,898 -6.56(-7.79%)
Jan 14, 2008 83.81 84.86 83.32 84.21 2,730,335 -0.86(-1.01%)
Jan 11, 2008 86.54 86.54 84.46 85.07 2,978,625 -3.87(-4.35%)
Jan 10, 2008 86.69 90.00 86.22 88.94 3,974,580 +0.10(+0.11%)
Jan 09, 2008 86.25 88.92 85.75 88.84 3,782,653 +4.45(+5.27%)
Jan 08, 2008 86.19 87.79 84.30 84.39 2,601,381 -0.83(-0.97%)
Jan 07, 2008 85.59 86.13 84.38 85.22 2,663,614 +1.34(+1.60%)
Jan 04, 2008 85.99 85.99 83.42 83.88 2,301,226 -1.56(-1.83%)
Jan 03, 2008 84.85 86.00 84.41 85.44 1,346,373 +0.79(+0.93%)
Jan 02, 2008 86.90 87.48 84.33 84.65 2,357,305 -2.22(-2.56%)
Jan 01, 2008 88.05 88.30 86.63 86.87 0 +0.00(+0.00%)
Dec 31, 2007 88.05 88.30 86.63 86.87 896,924 +0.12(+0.14%)
Dec 28, 2007 88.00 88.18 86.20 86.75 1,741,025 -0.27(-0.31%)
Dec 27, 2007 89.06 89.35 86.77 87.02 1,678,526 -4.43(-4.84%)
Dec 26, 2007 91.29 91.78 90.32 91.45 1,124,033 +0.15(+0.16%)
Dec 24, 2007 90.50 91.49 90.11 91.30 835,190 +1.73(+1.93%)
Dec 21, 2007 89.19 89.93 88.05 89.57 1,663,819 +2.65(+3.05%)
Dec 20, 2007 87.47 88.03 85.89 86.92 1,364,186 +0.25(+0.29%)
Dec 19, 2007 86.74 88.57 86.16 86.67 1,875,852 +1.00(+1.17%)
Dec 18, 2007 85.50 85.90 83.51 85.67 2,425,890 +2.63(+3.17%)
Dec 17, 2007 85.06 85.51 82.69 83.04 2,820,006 -4.07(-4.67%)
Dec 14, 2007 86.60 87.96 86.35 87.11 1,818,385 -0.66(-0.75%)
Dec 13, 2007 88.35 88.35 86.00 87.77 3,080,271 -2.89(-3.19%)
Dec 12, 2007 92.55 93.30 89.06 90.66 3,927,743 +1.26(+1.41%)
Dec 11, 2007 93.00 93.50 88.70 89.40 3,404,633 -2.41(-2.62%)
Dec 10, 2007 91.66 92.00 91.07 91.81 1,847,255 -1.09(-1.17%)
Dec 07, 2007 93.49 93.80 92.30 92.90 3,108,309 -3.34(-3.47%)
Dec 06, 2007 93.79 96.45 93.08 96.24 2,503,629 +0.34(+0.35%)
Dec 05, 2007 93.68 95.92 93.02 95.90 3,675,237 +4.95(+5.44%)
Dec 04, 2007 90.49 92.48 89.64 90.95 2,035,793 +1.14(+1.27%)
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.