FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
35.21 USD  -0.55 (-1.54%)
Streaming Delayed Price  /  Updated: 2:22 PM EDT, Jun 4, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2003 11.46 11.76 11.45 11.71 1,019,700 +0.17(+1.47%)
May 29, 2003 11.50 11.60 11.47 11.54 457,100 -0.11(-0.94%)
May 28, 2003 11.66 11.71 11.41 11.65 521,500 +0.09(+0.78%)
May 27, 2003 11.25 11.60 11.13 11.56 709,900 +0.45(+4.05%)
May 23, 2003 11.00 11.13 10.95 11.11 393,300 +0.21(+1.93%)
May 22, 2003 10.90 10.92 10.80 10.90 414,000 +0.42(+4.01%)
May 21, 2003 10.54 10.54 10.42 10.48 171,900 -0.06(-0.57%)
May 20, 2003 10.48 10.63 10.46 10.54 251,900 +0.22(+2.13%)
May 19, 2003 10.50 10.50 10.31 10.32 316,000 -0.24(-2.27%)
May 16, 2003 10.60 10.65 10.53 10.56 501,800 -0.19(-1.77%)
May 15, 2003 10.65 10.82 10.62 10.75 317,800 +0.25(+2.38%)
May 14, 2003 10.65 10.86 10.50 10.50 798,600 -0.42(-3.85%)
May 13, 2003 10.97 11.05 10.90 10.92 172,100 -0.20(-1.80%)
May 12, 2003 11.10 11.12 10.96 11.12 429,300 +0.12(+1.09%)
May 09, 2003 10.84 11.00 10.76 11.00 963,700 +0.55(+5.26%)
May 08, 2003 10.40 10.49 10.39 10.45 160,500 +0.00(+0.00%)
May 07, 2003 10.62 10.62 10.45 10.45 548,300 -0.17(-1.60%)
May 06, 2003 10.50 10.70 10.49 10.62 638,500 +0.07(+0.66%)
May 05, 2003 10.53 10.61 10.45 10.55 251,000 +0.15(+1.44%)
May 02, 2003 10.13 10.41 10.09 10.40 592,300 +0.50(+5.05%)
May 01, 2003 10.05 10.05 9.810 9.900 859,900 -0.11(-1.10%)
Apr 30, 2003 10.10 10.10 10.01 10.01 322,700 -0.17(-1.67%)
Apr 29, 2003 10.05 10.18 10.05 10.18 667,700 +0.34(+3.46%)
Apr 28, 2003 9.510 9.890 9.510 9.840 599,500 +0.48(+5.13%)
Apr 25, 2003 9.450 9.480 9.310 9.360 555,700 +0.06(+0.65%)
Apr 24, 2003 9.580 9.580 9.260 9.300 992,500 -0.49(-5.01%)
Apr 23, 2003 9.770 9.830 9.610 9.790 1,533,100 -0.26(-2.59%)
Apr 22, 2003 9.960 10.09 9.950 10.05 438,700 +0.09(+0.90%)
Apr 21, 2003 10.00 10.09 9.870 9.960 184,700 -0.04(-0.40%)
Apr 17, 2003 9.900 10.03 9.900 10.00 166,600 +0.00(+0.00%)
Apr 16, 2003 10.15 10.15 9.970 10.00 201,000 -0.03(-0.30%)
Apr 15, 2003 10.13 10.13 9.940 10.03 319,000 +0.00(+0.00%)
Apr 14, 2003 9.790 10.04 9.790 10.03 387,700 +0.18(+1.83%)
Apr 11, 2003 9.920 9.950 9.840 9.850 354,600 +0.00(+0.00%)
Apr 10, 2003 9.950 9.950 9.780 9.850 446,700 -0.10(-1.01%)
Apr 09, 2003 10.12 10.16 9.900 9.950 251,800 -0.25(-2.45%)
Apr 08, 2003 10.16 10.25 10.11 10.20 507,500 -0.14(-1.35%)
Apr 07, 2003 10.40 10.58 10.32 10.34 651,700 +0.44(+4.44%)
Apr 04, 2003 10.14 10.25 9.900 9.900 595,700 -0.04(-0.40%)
Apr 03, 2003 9.900 10.03 9.880 9.940 646,800 -0.29(-2.83%)
Apr 02, 2003 10.13 10.29 10.13 10.23 687,900 +0.43(+4.39%)
Apr 01, 2003 9.980 9.990 9.780 9.800 211,400 -0.10(-1.01%)
Mar 31, 2003 9.810 9.980 9.770 9.900 411,200 -0.39(-3.79%)
Mar 28, 2003 10.45 10.50 10.21 10.29 417,100 -0.31(-2.92%)
Mar 27, 2003 10.50 10.65 10.42 10.60 326,400 -0.27(-2.48%)
Mar 26, 2003 10.97 10.97 10.85 10.87 202,400 -0.12(-1.09%)
Mar 25, 2003 10.76 11.02 10.76 10.99 157,200 +0.26(+2.42%)
Mar 24, 2003 10.89 10.90 10.71 10.73 133,400 -0.55(-4.88%)
Mar 21, 2003 11.25 11.33 11.16 11.28 454,600 +0.25(+2.27%)
Mar 20, 2003 11.01 11.09 10.90 11.03 250,400 +0.03(+0.27%)
Mar 19, 2003 11.00 11.07 10.90 11.00 371,600 -0.03(-0.27%)
Mar 18, 2003 10.80 11.22 10.80 11.03 1,329,500 +0.51(+4.85%)
Mar 17, 2003 10.18 10.56 10.10 10.52 626,800 +0.12(+1.15%)
Mar 14, 2003 10.65 10.65 10.40 10.40 395,700 -0.29(-2.71%)
Mar 13, 2003 10.49 10.69 10.30 10.69 554,400 +0.29(+2.79%)
Mar 12, 2003 10.25 10.45 10.20 10.40 236,800 +0.32(+3.17%)
Mar 11, 2003 10.02 10.17 10.02 10.08 577,000 +0.23(+2.34%)
Mar 10, 2003 10.12 10.12 9.850 9.850 214,200 -0.29(-2.86%)
Mar 07, 2003 10.00 10.18 10.00 10.14 261,200 +0.03(+0.30%)
Mar 06, 2003 10.05 10.18 10.02 10.11 369,200 -0.29(-2.79%)
Mar 05, 2003 10.40 10.48 10.31 10.40 329,400 -0.14(-1.33%)
Mar 04, 2003 10.60 10.71 10.50 10.54 1,139,900 -0.24(-2.23%)
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.