FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
39.41 USD  +0.40 (+1.03%)
Streaming Delayed Price  /  Updated: 3:01 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 49.35 49.54 48.77 49.43 1,393,206 +0.26(+0.53%)
Feb 25, 2010 48.92 49.26 48.50 49.17 1,541,990 -0.29(-0.59%)
Feb 24, 2010 49.26 49.69 49.09 49.46 1,636,157 +0.81(+1.67%)
Feb 23, 2010 49.11 49.22 48.48 48.65 1,546,799 -0.44(-0.90%)
Feb 22, 2010 49.40 49.40 48.79 49.09 1,232,241 +0.30(+0.61%)
Feb 19, 2010 48.62 49.02 48.48 48.79 1,520,625 -0.86(-1.73%)
Feb 18, 2010 49.11 49.78 48.92 49.65 1,151,052 +0.29(+0.59%)
Feb 17, 2010 49.34 49.44 49.14 49.36 1,123,940 +0.35(+0.71%)
Feb 16, 2010 48.65 49.16 48.52 49.01 1,403,472 +0.42(+0.86%)
Feb 12, 2010 48.25 48.59 48.59 48.59 1,215,600 -0.59(-1.20%)
Feb 11, 2010 48.69 49.27 48.31 49.18 1,619,607 +0.98(+2.03%)
Feb 10, 2010 48.42 48.49 47.60 48.20 1,389,287 -0.75(-1.53%)
Feb 09, 2010 48.81 49.40 48.54 48.95 1,621,685 +0.99(+2.06%)
Feb 08, 2010 48.42 48.61 47.92 47.96 1,844,860 +0.58(+1.22%)
Feb 05, 2010 47.30 47.43 46.42 47.38 2,283,025 +0.41(+0.87%)
Feb 04, 2010 47.83 47.83 46.97 46.97 1,938,364 -1.94(-3.97%)
Feb 03, 2010 49.14 49.22 48.75 48.91 1,074,708 -0.32(-0.65%)
Feb 02, 2010 48.49 49.40 48.48 49.23 1,741,030 +1.13(+2.35%)
Feb 01, 2010 47.92 48.50 47.84 48.10 1,857,218 +1.15(+2.45%)
Jan 29, 2010 47.73 47.75 46.76 46.95 2,342,937 -0.32(-0.68%)
Jan 28, 2010 47.94 48.07 47.27 47.27 2,015,787 -0.30(-0.63%)
Jan 27, 2010 47.38 47.68 47.00 47.57 1,969,443 -0.17(-0.36%)
Jan 26, 2010 47.56 48.12 47.20 47.74 1,549,816 -0.13(-0.27%)
Jan 25, 2010 48.32 48.47 47.77 47.87 1,973,227 +1.00(+2.13%)
Jan 22, 2010 47.63 47.93 46.80 46.87 2,180,224 -0.97(-2.03%)
Jan 21, 2010 48.33 48.57 47.58 47.84 3,002,872 -1.21(-2.47%)
Jan 20, 2010 49.19 49.53 48.75 49.05 2,474,429 -1.44(-2.85%)
Jan 19, 2010 49.97 50.59 49.95 50.49 1,775,397 +0.49(+0.98%)
Jan 15, 2010 50.68 50.00 50.00 50.00 2,441,200 -0.54(-1.07%)
Jan 14, 2010 50.81 50.91 50.51 50.54 3,661,477 +0.64(+1.28%)
Jan 13, 2010 49.77 50.08 49.53 49.90 3,316,509 +0.89(+1.82%)
Jan 12, 2010 49.04 49.18 48.35 49.01 3,038,117 +0.37(+0.76%)
Jan 11, 2010 48.35 48.72 48.05 48.64 2,329,279 +0.63(+1.31%)
Jan 08, 2010 47.76 48.09 47.63 48.01 1,405,197 +0.65(+1.37%)
Jan 07, 2010 47.30 47.43 47.07 47.36 1,341,974 -0.06(-0.13%)
Jan 06, 2010 47.40 47.61 47.28 47.42 1,639,946 +0.23(+0.49%)
Jan 05, 2010 47.18 47.29 46.80 47.19 1,697,114 +0.09(+0.19%)
Jan 04, 2010 47.02 47.30 47.01 47.10 2,011,163 +0.67(+1.44%)
Dec 31, 2009 46.74 46.43 46.43 46.43 1,809,200 +0.59(+1.29%)
Dec 30, 2009 45.21 45.95 45.05 45.84 2,120,682 +0.72(+1.60%)
Dec 29, 2009 45.00 45.19 44.91 45.12 1,210,078 -0.12(-0.27%)
Dec 28, 2009 44.92 45.24 44.92 45.24 1,001,538 +0.32(+0.71%)
Dec 24, 2009 45.05 45.10 44.76 44.92 1,006,406 -0.13(-0.29%)
Dec 23, 2009 45.11 45.20 44.71 45.05 1,957,933 -0.26(-0.57%)
Dec 22, 2009 45.22 45.49 45.00 45.31 1,773,288 -0.32(-0.70%)
Dec 21, 2009 45.45 45.77 45.45 45.63 1,304,657 -0.32(-0.70%)
Dec 18, 2009 45.81 45.96 45.66 45.95 1,407,918 +0.40(+0.88%)
Dec 17, 2009 45.75 45.84 45.42 45.55 2,192,774 -1.06(-2.27%)
Dec 16, 2009 46.46 46.69 46.32 46.61 1,185,521 +0.49(+1.06%)
Dec 15, 2009 46.09 46.50 46.03 46.12 1,358,059 +0.12(+0.26%)
Dec 14, 2009 46.14 46.25 45.86 46.00 1,460,798 +0.10(+0.22%)
Dec 11, 2009 45.74 45.90 45.66 45.90 2,194,376 -0.50(-1.08%)
Dec 10, 2009 46.13 46.47 45.95 46.40 2,262,516 -0.11(-0.24%)
Dec 09, 2009 46.37 46.64 46.16 46.51 1,543,566 +0.02(+0.04%)
Dec 08, 2009 46.61 46.74 46.37 46.49 1,871,373 -0.73(-1.55%)
Dec 07, 2009 47.18 47.69 47.00 47.22 1,527,634 -0.66(-1.38%)
Dec 04, 2009 47.96 48.46 47.45 47.88 1,535,608 +0.48(+1.01%)
Dec 03, 2009 47.88 48.02 47.32 47.40 1,450,843 -0.28(-0.59%)
Dec 02, 2009 47.70 48.07 47.66 47.68 1,061,684 +0.21(+0.44%)
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.