FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
42.06 USD  -0.08 (-0.19%)
Official Closing Price  /  Updated: 6:29 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2005 18.80 18.97 18.56 18.59 343,600 -0.28(-1.48%)
Jun 29, 2005 18.82 18.91 18.78 18.87 171,500 -0.08(-0.42%)
Jun 28, 2005 18.90 18.97 18.88 18.95 393,200 +0.30(+1.61%)
Jun 27, 2005 18.75 18.75 18.50 18.65 490,300 -0.11(-0.59%)
Jun 24, 2005 18.83 18.87 18.72 18.76 218,600 +0.16(+0.86%)
Jun 23, 2005 19.00 19.00 18.60 18.60 418,700 -0.57(-2.97%)
Jun 22, 2005 19.05 19.23 19.01 19.17 495,100 +0.62(+3.34%)
Jun 21, 2005 18.50 18.68 18.40 18.55 308,900 +0.23(+1.26%)
Jun 20, 2005 18.38 18.38 18.20 18.32 244,000 -0.02(-0.11%)
Jun 17, 2005 18.40 18.40 18.25 18.34 369,300 +0.21(+1.16%)
Jun 16, 2005 18.19 18.28 18.10 18.13 465,300 -0.29(-1.57%)
Jun 15, 2005 18.43 18.48 18.30 18.42 177,200 -0.01(-0.05%)
Jun 14, 2005 18.42 18.47 18.35 18.43 326,900 -0.05(-0.27%)
Jun 13, 2005 18.34 18.51 18.32 18.48 248,900 +0.17(+0.93%)
Jun 10, 2005 18.50 18.53 18.20 18.31 140,800 -0.23(-1.24%)
Jun 09, 2005 18.49 18.54 18.38 18.54 346,000 +0.00(+0.00%)
Jun 08, 2005 18.53 18.56 18.44 18.54 472,100 +0.33(+1.81%)
Jun 07, 2005 18.24 18.36 18.16 18.21 321,300 -0.10(-0.55%)
Jun 06, 2005 18.22 18.35 18.19 18.31 324,800 +0.23(+1.27%)
Jun 03, 2005 18.28 18.35 18.05 18.08 324,600 -0.28(-1.53%)
Jun 02, 2005 18.31 18.45 18.25 18.36 431,500 -0.20(-1.08%)
Jun 01, 2005 18.43 18.63 18.40 18.56 586,600 +0.30(+1.64%)
May 31, 2005 18.16 18.38 18.10 18.26 882,900 +0.73(+4.16%)
May 27, 2005 17.53 17.54 17.39 17.53 170,800 +0.26(+1.51%)
May 26, 2005 17.21 17.34 17.15 17.27 252,800 +0.07(+0.41%)
May 25, 2005 17.35 17.36 17.15 17.20 201,600 -0.30(-1.71%)
May 24, 2005 17.38 17.52 17.34 17.50 184,500 +0.09(+0.52%)
May 23, 2005 17.49 17.49 17.31 17.41 232,400 -0.08(-0.46%)
May 20, 2005 17.41 17.49 17.34 17.49 268,400 +0.10(+0.58%)
May 19, 2005 17.30 17.45 17.20 17.39 466,900 +0.19(+1.10%)
May 18, 2005 16.80 17.24 16.75 17.20 706,200 +0.10(+0.58%)
May 17, 2005 17.02 17.12 16.93 17.10 756,600 -0.41(-2.34%)
May 16, 2005 17.30 17.62 17.23 17.51 368,300 +0.21(+1.21%)
May 13, 2005 17.39 17.53 17.29 17.30 392,700 -0.09(-0.52%)
May 12, 2005 17.53 17.63 17.33 17.39 450,100 -0.24(-1.36%)
May 11, 2005 17.60 17.73 17.45 17.63 336,000 -0.05(-0.28%)
May 10, 2005 17.80 17.85 17.65 17.68 329,900 -0.17(-0.95%)
May 09, 2005 17.83 17.95 17.71 17.85 439,100 +0.06(+0.34%)
May 06, 2005 17.85 18.00 17.75 17.79 448,700 +0.11(+0.62%)
May 05, 2005 17.71 17.74 17.51 17.68 434,300 +0.06(+0.34%)
May 04, 2005 17.25 17.68 17.22 17.62 865,900 +0.03(+0.17%)
May 03, 2005 17.58 17.67 17.55 17.59 701,800 +0.01(+0.06%)
May 02, 2005 17.85 17.90 17.52 17.58 888,700 -0.22(-1.24%)
Apr 29, 2005 17.30 17.93 17.30 17.80 1,712,500 +0.76(+4.46%)
Apr 28, 2005 17.09 17.20 17.01 17.04 470,600 +0.17(+1.01%)
Apr 27, 2005 16.80 16.87 16.72 16.87 421,400 +0.02(+0.12%)
Apr 26, 2005 16.90 16.94 16.80 16.85 522,100 -0.03(-0.18%)
Apr 25, 2005 16.93 16.99 16.82 16.88 631,900 +0.13(+0.78%)
Apr 22, 2005 16.70 16.85 16.64 16.75 190,700 -0.05(-0.30%)
Apr 21, 2005 16.54 16.80 16.40 16.80 424,900 +0.60(+3.70%)
Apr 20, 2005 16.30 16.30 16.15 16.20 271,200 -0.10(-0.61%)
Apr 19, 2005 16.16 16.39 16.16 16.30 190,800 +0.05(+0.31%)
Apr 18, 2005 16.30 16.34 16.17 16.25 569,300 -0.26(-1.57%)
Apr 15, 2005 16.68 16.68 16.47 16.51 257,100 -0.29(-1.73%)
Apr 14, 2005 16.98 16.98 16.80 16.80 269,100 +0.04(+0.24%)
Apr 13, 2005 16.94 16.95 16.75 16.76 283,600 +0.11(+0.66%)
Apr 12, 2005 16.77 16.77 16.59 16.65 573,100 -0.12(-0.72%)
Apr 11, 2005 16.75 16.81 16.70 16.77 206,700 +0.02(+0.12%)
Apr 08, 2005 16.85 16.97 16.75 16.75 269,900 +0.04(+0.24%)
Apr 07, 2005 16.55 16.80 16.55 16.71 296,800 +0.19(+1.15%)
Apr 06, 2005 16.51 16.63 16.47 16.52 295,200 +0.18(+1.10%)
Apr 05, 2005 16.40 16.49 16.30 16.34 178,100 -0.06(-0.37%)
Apr 04, 2005 16.22 16.45 16.16 16.40 427,500 +0.10(+0.61%)
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.