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, 2011 47.15 47.40 47.06 47.27 1,414,838 +0.30(+0.64%)
Feb 25, 2011 46.85 47.20 46.70 46.97 1,697,206 +0.40(+0.86%)
Feb 24, 2011 46.44 46.66 46.33 46.57 1,631,881 +0.19(+0.41%)
Feb 23, 2011 46.48 46.65 46.10 46.38 1,788,666 -0.02(-0.04%)
Feb 22, 2011 46.77 46.78 46.20 46.40 3,687,997 -1.26(-2.64%)
Feb 18, 2011 47.48 47.68 47.35 47.66 1,507,513 +0.17(+0.36%)
Feb 17, 2011 47.28 47.49 47.20 47.49 1,601,066 -0.20(-0.42%)
Feb 16, 2011 47.69 47.80 47.53 47.69 1,225,312 +0.21(+0.44%)
Feb 15, 2011 47.32 47.51 47.24 47.48 1,209,437 -0.19(-0.40%)
Feb 14, 2011 47.77 47.83 47.49 47.67 1,590,821 +0.19(+0.40%)
Feb 11, 2011 47.18 47.56 47.00 47.48 2,607,146 -0.35(-0.73%)
Feb 10, 2011 47.29 47.97 47.23 47.83 1,690,409 -0.31(-0.64%)
Feb 09, 2011 48.33 48.42 47.73 48.14 3,201,181 -1.22(-2.47%)
Feb 08, 2011 49.05 49.44 49.00 49.36 1,614,198 +0.14(+0.28%)
Feb 07, 2011 49.25 49.28 49.06 49.22 1,163,692 -0.29(-0.59%)
Feb 04, 2011 49.57 49.66 49.41 49.51 760,382 +0.06(+0.12%)
Feb 03, 2011 49.20 49.47 49.16 49.45 614,321 +0.19(+0.39%)
Feb 02, 2011 49.59 49.61 49.12 49.26 936,536 -0.38(-0.77%)
Feb 01, 2011 49.53 49.70 49.45 49.64 1,026,948 +0.50(+1.02%)
Jan 31, 2011 49.23 49.36 49.07 49.14 1,374,691 -0.07(-0.14%)
Jan 28, 2011 49.63 49.68 49.16 49.21 1,888,884 -0.23(-0.47%)
Jan 27, 2011 49.39 49.60 49.37 49.44 923,505 +0.14(+0.28%)
Jan 26, 2011 49.26 49.42 48.90 49.30 1,206,567 -0.08(-0.16%)
Jan 25, 2011 49.35 49.49 48.94 49.38 1,934,172 -0.48(-0.96%)
Jan 24, 2011 49.50 49.86 49.45 49.86 1,249,959 +0.07(+0.14%)
Jan 21, 2011 50.03 50.05 49.65 49.79 1,055,087 -0.14(-0.28%)
Jan 20, 2011 49.85 49.98 49.50 49.93 1,210,753 -0.35(-0.70%)
Jan 19, 2011 50.40 50.48 50.20 50.28 1,339,444 +0.61(+1.23%)
Jan 18, 2011 49.63 49.81 49.30 49.67 1,458,745 -0.41(-0.82%)
Jan 14, 2011 50.07 50.16 49.92 50.08 688,419 -0.17(-0.34%)
Jan 13, 2011 50.39 50.43 50.02 50.25 1,065,933 -0.19(-0.38%)
Jan 12, 2011 50.44 50.58 50.35 50.44 1,778,914 +0.44(+0.88%)
Jan 11, 2011 49.79 50.08 49.76 50.00 2,744,208 +0.70(+1.42%)
Jan 10, 2011 49.12 49.32 49.07 49.30 1,511,522 -0.10(-0.20%)
Jan 07, 2011 49.61 49.73 49.21 49.40 1,999,985 -0.26(-0.52%)
Jan 06, 2011 49.89 49.92 49.56 49.66 1,278,165 -0.43(-0.86%)
Jan 05, 2011 49.76 50.25 49.75 50.09 897,478 +0.03(+0.06%)
Jan 04, 2011 50.16 50.18 49.64 50.06 1,196,374 +0.09(+0.18%)
Jan 03, 2011 50.03 50.07 49.89 49.97 1,051,245 +0.35(+0.71%)
Dec 31, 2010 49.45 49.62 49.32 49.62 506,289 +0.22(+0.45%)
Dec 30, 2010 49.44 49.56 49.25 49.40 634,145 -0.07(-0.14%)
Dec 29, 2010 49.27 49.53 49.27 49.47 521,545 +0.41(+0.84%)
Dec 28, 2010 49.11 49.11 48.92 49.06 921,890 -0.28(-0.57%)
Dec 27, 2010 49.31 49.54 49.00 49.34 761,759 -0.14(-0.28%)
Dec 23, 2010 49.48 49.52 49.36 49.48 523,793 -0.30(-0.60%)
Dec 22, 2010 49.79 49.87 49.63 49.78 621,054 -0.27(-0.54%)
Dec 21, 2010 49.57 50.13 49.50 50.05 1,518,547 +0.69(+1.40%)
Dec 20, 2010 49.36 49.53 49.32 49.36 728,918 +0.16(+0.33%)
Dec 17, 2010 48.88 49.28 48.72 49.20 1,434,411 +0.08(+0.16%)
Dec 16, 2010 49.12 49.23 49.01 49.12 935,301 -0.14(-0.28%)
Dec 15, 2010 49.57 49.63 49.23 49.26 1,998,269 -0.56(-1.12%)
Dec 14, 2010 49.88 50.00 49.67 49.82 1,190,037 -0.26(-0.52%)
Dec 13, 2010 50.39 50.52 50.08 50.08 1,881,650 +0.01(+0.02%)
Dec 10, 2010 50.04 50.28 50.00 50.07 1,155,941 +0.02(+0.04%)
Dec 09, 2010 50.28 50.31 50.00 50.05 1,314,504 -0.13(-0.26%)
Dec 08, 2010 50.29 50.38 49.75 50.18 1,625,419 -0.50(-0.99%)
Dec 07, 2010 50.92 51.22 50.67 50.68 1,384,617 +0.35(+0.70%)
Dec 06, 2010 50.35 50.44 50.14 50.33 836,350 -0.07(-0.14%)
Dec 03, 2010 50.23 50.42 50.15 50.40 908,001 -0.23(-0.45%)
Dec 02, 2010 50.47 50.83 50.31 50.63 1,195,873 +0.14(+0.28%)
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.