China Mobile Hong Kong Ltd (NY: CHL )

29.73 USD -0.12 (-0.40%)
Official Closing Price Updated: 7:32 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 44.67 44.95 44.53 44.92 697,317 +0.26(+0.58%)
May 30, 2018 44.98 45.02 44.49 44.66 979,280 -0.51(-1.13%)
May 29, 2018 45.20 45.39 45.04 45.17 949,149 -0.46(-1.01%)
May 25, 2018 45.63 45.63 45.63 0 -0.01(-0.02%)
May 24, 2018 46.25 46.35 45.63 45.64 1,503,081 -0.56(-1.21%)
May 23, 2018 45.83 46.23 45.65 46.20 627,667 -0.82(-1.74%)
May 22, 2018 47.00 47.19 46.93 47.02 650,020 +0.18(+0.38%)
May 21, 2018 46.83 46.97 46.58 46.84 609,579 +0.28(+0.60%)
May 18, 2018 46.61 46.62 46.40 46.56 789,188 +0.05(+0.11%)
May 17, 2018 46.84 46.85 46.47 46.51 634,583 -0.42(-0.89%)
May 16, 2018 47.11 47.14 46.70 46.93 1,033,926 +0.02(+0.04%)
May 15, 2018 46.97 47.10 46.75 46.91 1,062,284 -0.32(-0.68%)
May 14, 2018 47.15 47.30 47.14 47.23 860,751 +0.30(+0.64%)
May 11, 2018 47.03 47.12 46.86 46.93 817,993 -0.01(-0.02%)
May 10, 2018 46.79 47.11 46.72 46.94 908,593 +0.28(+0.60%)
May 09, 2018 46.99 46.99 46.46 46.66 1,033,439 -0.23(-0.49%)
May 08, 2018 47.12 47.12 46.81 46.89 1,011,654 -0.05(-0.11%)
May 07, 2018 46.98 47.07 46.90 46.94 423,848 -0.12(-0.25%)
May 04, 2018 46.59 47.15 46.51 47.06 647,797 +0.00(+0.00%)
May 03, 2018 46.99 47.07 46.50 47.06 576,685 -0.32(-0.68%)
May 02, 2018 47.47 47.58 47.19 47.38 528,702 -0.01(-0.02%)
May 01, 2018 47.56 47.56 47.18 47.39 328,276 -0.07(-0.15%)
Apr 30, 2018 47.67 47.83 47.46 47.46 432,016 -0.09(-0.19%)
Apr 27, 2018 47.34 47.59 47.30 47.55 666,280 +1.05(+2.26%)
Apr 26, 2018 46.37 46.68 46.34 46.50 652,183 +0.00(+0.00%)
Apr 25, 2018 46.45 46.55 46.24 46.50 593,661 -0.57(-1.21%)
Apr 24, 2018 47.08 47.19 46.85 47.07 731,316 +0.63(+1.36%)
Apr 23, 2018 46.50 46.64 46.38 46.44 404,146 -0.08(-0.17%)
Apr 20, 2018 46.57 46.73 46.46 46.52 345,543 +0.09(+0.19%)
Apr 19, 2018 46.45 46.54 46.18 46.43 799,148 -0.14(-0.30%)
Apr 18, 2018 46.42 46.71 46.36 46.57 699,455 -0.06(-0.13%)
Apr 17, 2018 46.60 46.81 46.60 46.63 1,001,586 -0.25(-0.53%)
Apr 16, 2018 46.75 46.97 46.64 46.88 1,495,106 -0.16(-0.34%)
Apr 13, 2018 47.05 47.11 46.88 47.04 1,021,903 +0.02(+0.04%)
Apr 12, 2018 47.03 47.12 46.95 47.02 444,437 +0.02(+0.04%)
Apr 11, 2018 47.00 47.04 46.81 47.00 691,590 -0.18(-0.38%)
Apr 10, 2018 47.11 47.20 46.90 47.18 1,219,395 +0.62(+1.33%)
Apr 09, 2018 46.56 46.89 46.52 46.56 1,719,864 +0.92(+2.02%)
Apr 06, 2018 45.35 45.91 45.32 45.64 1,581,403 +0.14(+0.31%)
Apr 05, 2018 45.59 45.74 45.48 45.50 779,113 -0.02(-0.04%)
Apr 04, 2018 45.26 45.57 44.88 45.52 2,067,252 -1.10(-2.36%)
Apr 03, 2018 46.08 46.65 45.95 46.62 1,499,039 +1.28(+2.82%)
Apr 02, 2018 45.71 45.75 45.12 45.34 1,063,826 -0.41(-0.90%)
Mar 29, 2018 45.75 45.75 45.75 0 +0.10(+0.22%)
Mar 28, 2018 45.70 45.87 45.52 45.65 904,668 -0.10(-0.22%)
Mar 27, 2018 46.21 46.31 45.64 45.75 1,197,523 +0.57(+1.26%)
Mar 26, 2018 44.86 45.19 44.60 45.18 941,793 +0.62(+1.39%)
Mar 23, 2018 45.46 45.51 44.55 44.56 1,250,599 -0.95(-2.09%)
Mar 22, 2018 45.48 45.67 44.90 45.51 1,466,717 -0.30(-0.65%)
Mar 21, 2018 46.07 46.07 45.76 45.81 1,018,092 -0.36(-0.78%)
Mar 20, 2018 46.32 46.47 46.09 46.17 742,345 +0.14(+0.30%)
Mar 19, 2018 46.17 46.31 45.95 46.03 641,395 -0.19(-0.41%)
Mar 16, 2018 45.93 46.31 45.93 46.22 994,790 +0.46(+1.01%)
Mar 15, 2018 45.88 46.19 45.73 45.76 679,908 -0.03(-0.07%)
Mar 14, 2018 45.95 46.08 45.53 45.79 603,810 +0.30(+0.66%)
Mar 13, 2018 45.94 45.94 45.36 45.49 825,184 -0.61(-1.32%)
Mar 12, 2018 46.19 46.31 46.01 46.10 541,679 -0.25(-0.54%)
Mar 09, 2018 46.10 46.35 46.10 46.35 613,074 +0.34(+0.74%)
Mar 08, 2018 45.70 46.02 45.70 46.01 934,049 +0.68(+1.50%)
Mar 07, 2018 45.42 45.09 45.33 709,859 +0.07(+0.15%)
Mar 06, 2018 45.44 45.44 45.11 45.26 1,456,254 -0.49(-1.07%)
Mar 05, 2018 45.38 45.83 45.26 45.75 1,354,268 -0.55(-1.19%)
Mar 02, 2018 46.19 46.34 45.79 46.30 996,493 +0.08(+0.17%)
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.