FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
39.03 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2008 74.99 75.54 73.78 75.01 2,092,126 +0.21(+0.28%)
Mar 28, 2008 75.57 75.86 74.53 74.80 1,871,182 +0.49(+0.66%)
Mar 27, 2008 74.13 75.89 74.11 74.31 3,188,664 +2.28(+3.17%)
Mar 26, 2008 73.44 73.44 71.93 72.03 1,974,710 -1.57(-2.13%)
Mar 25, 2008 72.35 74.04 71.89 73.60 2,979,552 +2.56(+3.60%)
Mar 24, 2008 69.35 72.42 68.80 71.04 3,561,692 +1.85(+2.67%)
Mar 21, 2008 67.10 69.56 65.51 69.19 2,538,813 +0.00(+0.00%)
Mar 20, 2008 67.10 69.56 65.51 69.19 2,538,413 +1.98(+2.95%)
Mar 19, 2008 70.10 70.73 67.00 67.21 3,641,038 -4.35(-6.08%)
Mar 18, 2008 68.01 71.90 68.01 71.56 4,283,768 +3.98(+5.89%)
Mar 17, 2008 65.01 68.30 65.01 67.58 3,867,590 -0.14(-0.21%)
Mar 14, 2008 70.01 70.86 67.45 67.72 4,398,841 -3.00(-4.24%)
Mar 13, 2008 68.94 71.39 68.31 70.72 3,912,827 -1.02(-1.42%)
Mar 12, 2008 72.63 74.00 71.66 71.74 2,800,166 -2.48(-3.34%)
Mar 11, 2008 71.13 74.22 71.00 74.22 4,221,754 +4.87(+7.02%)
Mar 10, 2008 70.62 71.13 68.99 69.35 3,273,092 -0.34(-0.49%)
Mar 07, 2008 69.95 71.48 69.10 69.69 3,309,927 -1.43(-2.01%)
Mar 06, 2008 73.95 73.95 70.83 71.12 2,464,898 -2.89(-3.90%)
Mar 05, 2008 72.78 74.85 72.78 74.01 1,844,655 +1.58(+2.18%)
Mar 04, 2008 73.09 73.75 70.75 72.43 3,579,365 -2.63(-3.50%)
Mar 03, 2008 74.60 75.13 73.67 75.06 2,261,124 +0.44(+0.59%)
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%)
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.