FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
39.21 USD  +0.40 (+1.03%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2010 48.13 48.41 47.95 48.12 1,378,617 -0.65(-1.33%)
Mar 30, 2010 48.57 48.92 48.34 48.77 1,472,369 +0.21(+0.43%)
Mar 29, 2010 48.30 48.62 48.20 48.56 970,286 +0.52(+1.08%)
Mar 26, 2010 48.01 48.42 47.88 48.04 1,504,695 +0.25(+0.52%)
Mar 25, 2010 48.11 48.23 47.76 47.79 1,614,746 -0.40(-0.83%)
Mar 24, 2010 48.41 48.42 47.95 48.19 1,466,886 -0.74(-1.51%)
Mar 23, 2010 48.70 48.96 48.50 48.93 1,223,900 +0.12(+0.25%)
Mar 22, 2010 48.49 49.05 48.41 48.81 853,006 -0.15(-0.31%)
Mar 19, 2010 49.30 49.31 48.81 48.96 1,424,064 -0.49(-0.99%)
Mar 18, 2010 49.05 49.48 49.00 49.45 2,211,486 +0.97(+2.00%)
Mar 17, 2010 48.85 48.90 48.24 48.48 2,226,171 -0.30(-0.62%)
Mar 16, 2010 48.51 48.85 48.43 48.78 994,252 +0.23(+0.47%)
Mar 15, 2010 48.52 48.62 48.44 48.55 1,338,303 +0.04(+0.08%)
Mar 12, 2010 48.62 48.86 48.38 48.51 1,196,773 -0.38(-0.78%)
Mar 11, 2010 48.22 48.96 48.22 48.89 1,647,429 +0.81(+1.68%)
Mar 10, 2010 47.99 48.15 47.74 48.08 1,716,515 +0.18(+0.38%)
Mar 09, 2010 47.65 48.19 47.57 47.90 1,767,901 -0.36(-0.75%)
Mar 08, 2010 47.53 48.43 47.53 48.26 3,107,593 +0.86(+1.81%)
Mar 05, 2010 47.41 47.70 47.06 47.40 2,482,034 +0.11(+0.23%)
Mar 04, 2010 46.92 47.33 46.83 47.29 1,954,545 -0.49(-1.03%)
Mar 03, 2010 48.15 48.47 47.49 47.78 3,479,483 -1.21(-2.47%)
Mar 02, 2010 49.43 49.43 48.97 48.99 2,330,348 -0.56(-1.13%)
Mar 01, 2010 49.58 49.75 49.38 49.55 1,369,608 +0.12(+0.24%)
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%)
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.