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, 2016 57.25 57.97 56.97 57.90 646,748 +0.63(+1.10%)
Jun 29, 2016 56.47 57.34 56.47 57.27 731,188 +1.79(+3.23%)
Jun 28, 2016 55.03 55.58 54.95 55.48 643,149 +1.26(+2.32%)
Jun 27, 2016 54.36 54.48 53.73 54.22 888,352 -0.08(-0.15%)
Jun 24, 2016 54.24 54.88 54.08 54.30 1,122,563 -2.62(-4.60%)
Jun 23, 2016 56.51 56.96 56.34 56.92 394,993 +1.00(+1.79%)
Jun 22, 2016 56.11 56.20 55.85 55.92 431,366 -0.04(-0.07%)
Jun 21, 2016 55.64 56.19 55.50 55.96 480,224 +0.42(+0.76%)
Jun 20, 2016 55.40 55.76 55.34 55.54 902,262 +0.55(+1.00%)
Jun 17, 2016 54.90 55.07 54.63 54.99 685,738 -0.19(-0.34%)
Jun 16, 2016 54.33 55.25 54.01 55.18 1,023,510 -0.11(-0.20%)
Jun 15, 2016 55.73 55.78 55.20 55.29 632,165 -0.42(-0.75%)
Jun 14, 2016 55.67 56.01 55.23 55.71 556,712 +0.01(+0.02%)
Jun 13, 2016 56.27 56.31 55.57 55.70 932,495 -1.17(-2.06%)
Jun 10, 2016 56.82 57.04 56.68 56.87 343,787 -0.76(-1.32%)
Jun 09, 2016 57.80 57.84 57.45 57.63 522,868 -0.48(-0.83%)
Jun 08, 2016 58.14 58.34 57.95 58.11 360,433 -0.01(-0.02%)
Jun 07, 2016 58.32 58.60 57.99 58.12 1,390,449 +1.26(+2.22%)
Jun 06, 2016 56.95 56.95 56.49 56.86 651,588 +0.11(+0.19%)
Jun 03, 2016 56.88 56.93 56.44 56.75 547,667 -0.53(-0.93%)
Jun 02, 2016 57.13 57.35 56.97 57.28 762,199 +0.24(+0.42%)
Jun 01, 2016 57.01 57.30 56.82 57.04 805,119 +0.59(+1.05%)
May 31, 2016 56.20 56.51 55.74 56.45 1,001,379 +0.55(+0.98%)
May 27, 2016 56.12 55.90 55.90 55.90 446,500 -0.32(-0.57%)
May 26, 2016 56.00 56.30 55.85 56.22 415,296 +0.12(+0.21%)
May 25, 2016 56.00 56.57 55.98 56.10 856,800 +0.92(+1.67%)
May 24, 2016 54.48 55.22 54.45 55.18 658,282 +0.82(+1.51%)
May 23, 2016 54.54 54.81 54.33 54.36 442,725 -0.06(-0.11%)
May 20, 2016 54.28 54.69 54.17 54.42 563,241 +0.74(+1.38%)
May 19, 2016 53.95 54.07 53.50 53.68 652,458 -0.46(-0.85%)
May 18, 2016 54.28 54.53 53.90 54.14 803,886 -0.80(-1.46%)
May 17, 2016 55.62 55.27 54.77 54.94 1,367,201 -0.68(-1.22%)
May 16, 2016 54.89 55.75 54.89 55.62 779,004 +1.35(+2.49%)
May 13, 2016 54.52 54.70 53.96 54.27 1,361,836 -1.34(-2.41%)
May 12, 2016 55.62 55.85 55.27 55.61 956,163 -0.09(-0.16%)
May 11, 2016 55.49 56.09 55.49 55.70 651,666 -0.66(-1.17%)
May 10, 2016 55.69 56.54 55.64 56.36 869,158 +1.21(+2.19%)
May 09, 2016 55.39 55.52 54.89 55.15 886,373 -0.47(-0.85%)
May 06, 2016 55.47 55.92 55.41 55.62 638,474 -0.84(-1.49%)
May 05, 2016 56.85 56.85 56.25 56.46 521,427 +0.11(+0.20%)
May 04, 2016 56.33 56.53 56.17 56.35 760,549 -0.35(-0.62%)
May 03, 2016 56.70 56.95 56.34 56.70 714,544 -0.75(-1.31%)
May 02, 2016 57.49 57.61 57.11 57.45 715,630 -0.07(-0.12%)
Apr 29, 2016 57.69 57.69 57.02 57.52 880,671 -0.78(-1.34%)
Apr 28, 2016 58.64 58.90 58.15 58.30 702,418 -0.65(-1.10%)
Apr 27, 2016 58.59 59.15 58.59 58.95 704,703 +0.50(+0.86%)
Apr 26, 2016 58.36 58.65 58.00 58.45 777,445 +0.46(+0.79%)
Apr 25, 2016 58.25 58.35 57.85 57.99 386,914 -0.56(-0.96%)
Apr 22, 2016 58.55 58.95 58.42 58.55 861,139 +0.25(+0.43%)
Apr 21, 2016 58.74 58.90 58.16 58.30 879,906 +0.92(+1.60%)
Apr 20, 2016 57.44 57.61 56.88 57.38 963,647 -0.14(-0.24%)
Apr 19, 2016 57.64 57.73 57.05 57.52 705,600 -0.04(-0.07%)
Apr 18, 2016 57.84 57.94 57.33 57.56 901,990 +0.07(+0.12%)
Apr 15, 2016 57.59 57.83 57.45 57.49 535,879 -0.09(-0.16%)
Apr 14, 2016 57.72 57.80 57.37 57.58 785,484 +0.38(+0.66%)
Apr 13, 2016 57.21 57.21 56.70 57.20 1,152,360 +1.62(+2.91%)
Apr 12, 2016 55.55 55.69 55.06 55.58 495,187 +0.50(+0.91%)
Apr 11, 2016 55.46 55.74 55.01 55.08 478,571 -0.42(-0.76%)
Apr 08, 2016 55.68 55.83 55.45 55.50 779,935 +0.63(+1.15%)
Apr 07, 2016 55.21 55.35 54.65 54.87 1,177,790 -0.24(-0.44%)
Apr 06, 2016 54.58 55.20 54.28 55.11 621,985 +0.73(+1.34%)
Apr 05, 2016 54.75 54.96 54.29 54.38 537,557 -0.67(-1.22%)
Apr 04, 2016 55.56 55.87 54.99 55.05 484,589 -0.74(-1.33%)
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.