China Mobile Hong Kong Ltd (NY: CHL )

27.51 USD UNCHANGED
Last Price Updated: 7:16 PM EST, Jan 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 33.59 33.76 33.42 33.64 1,355,560 +0.16(+0.48%)
Jun 29, 2020 33.75 33.75 33.19 33.48 1,043,226 -0.57(-1.67%)
Jun 26, 2020 34.56 34.57 34.00 34.05 1,438,700 -1.14(-3.24%)
Jun 25, 2020 34.99 35.24 34.85 35.19 936,274 +0.13(+0.37%)
Jun 24, 2020 35.30 35.30 34.95 35.06 968,170 -0.19(-0.54%)
Jun 23, 2020 35.06 35.52 35.05 35.25 936,137 +0.30(+0.86%)
Jun 22, 2020 34.85 35.02 34.79 34.95 786,677 -0.02(-0.06%)
Jun 19, 2020 35.15 35.27 34.89 34.97 951,000 +0.04(+0.11%)
Jun 18, 2020 34.89 34.94 34.70 34.93 844,850 +0.12(+0.34%)
Jun 17, 2020 35.00 35.07 34.78 34.81 949,605 -0.07(-0.20%)
Jun 16, 2020 35.24 35.32 34.73 34.88 903,326 +0.42(+1.22%)
Jun 15, 2020 34.45 34.70 34.17 34.46 892,025 -0.47(-1.35%)
Jun 12, 2020 35.09 35.21 34.59 34.93 954,300 +0.38(+1.10%)
Jun 11, 2020 35.15 35.26 34.52 34.55 1,237,847 -1.35(-3.76%)
Jun 10, 2020 35.94 35.99 35.60 35.90 1,302,546 -0.04(-0.11%)
Jun 09, 2020 35.58 36.05 35.48 35.94 1,330,666 +0.94(+2.69%)
Jun 08, 2020 35.08 35.14 34.68 35.00 1,565,387 -0.50(-1.41%)
Jun 05, 2020 35.60 35.72 35.46 35.50 1,087,800 +0.37(+1.05%)
Jun 04, 2020 35.20 35.26 35.00 35.13 1,289,775 -0.63(-1.76%)
Jun 03, 2020 35.77 35.87 35.50 35.76 1,175,794 -0.10(-0.28%)
Jun 02, 2020 35.73 35.88 35.61 35.86 1,134,151 +0.13(+0.36%)
Jun 01, 2020 35.58 35.74 35.47 35.73 987,682 +0.57(+1.62%)
May 29, 2020 34.85 35.20 34.62 35.16 1,868,200 +0.41(+1.18%)
May 28, 2020 34.79 34.88 34.56 34.75 2,977,566 +0.02(+0.06%)
May 27, 2020 34.92 35.10 34.57 34.73 1,831,290 -0.28(-0.80%)
May 26, 2020 35.12 35.48 34.97 35.01 1,471,839 +0.13(+0.37%)
May 22, 2020 35.39 35.45 34.83 34.88 1,624,100 -0.70(-1.97%)
May 21, 2020 35.62 35.84 35.46 35.58 2,284,562 -0.48(-1.33%)
May 20, 2020 36.08 36.28 35.77 36.06 4,508,317 +0.34(+0.95%)
May 19, 2020 37.02 37.15 35.70 35.72 5,329,805 -1.50(-4.03%)
May 18, 2020 37.27 37.69 37.20 37.22 1,887,081 +0.75(+2.06%)
May 15, 2020 36.20 36.51 36.19 36.47 898,600 -0.23(-0.63%)
May 14, 2020 36.31 36.76 36.19 36.70 1,113,257 -0.29(-0.78%)
May 13, 2020 37.27 37.46 36.83 36.99 880,177 -0.15(-0.40%)
May 12, 2020 37.62 37.76 37.14 37.14 1,278,710 -0.78(-2.06%)
May 11, 2020 38.02 38.14 37.68 37.92 1,120,769 -0.56(-1.46%)
May 08, 2020 38.34 38.62 38.28 38.48 726,600 +0.32(+0.84%)
May 07, 2020 38.27 38.40 38.12 38.16 779,166 -0.03(-0.08%)
May 06, 2020 38.57 38.73 38.09 38.19 853,312 -0.57(-1.47%)
May 05, 2020 38.77 39.08 38.71 38.76 1,149,280 +0.09(+0.23%)
May 04, 2020 38.67 38.79 38.26 38.67 1,153,431 -0.09(-0.23%)
May 01, 2020 39.26 39.43 38.70 38.76 1,265,100 -1.21(-3.03%)
Apr 30, 2020 40.33 40.61 39.85 39.97 1,380,875 -0.61(-1.50%)
Apr 29, 2020 40.24 40.64 40.20 40.58 1,479,054 +0.30(+0.74%)
Apr 28, 2020 40.67 40.89 40.28 40.28 1,135,932 -0.23(-0.57%)
Apr 27, 2020 40.44 40.58 40.13 40.51 1,297,564 +0.84(+2.12%)
Apr 24, 2020 39.61 39.72 39.30 39.67 809,500 +0.33(+0.84%)
Apr 23, 2020 39.86 40.07 39.34 39.34 1,034,088 -0.39(-0.98%)
Apr 22, 2020 39.51 39.88 39.36 39.73 1,718,889 +1.51(+3.95%)
Apr 21, 2020 38.61 38.61 37.96 38.22 1,156,747 -0.79(-2.03%)
Apr 20, 2020 38.85 39.52 38.80 39.01 992,395 -0.03(-0.08%)
Apr 17, 2020 39.65 39.75 38.69 39.04 1,298,500 -0.01(-0.03%)
Apr 16, 2020 38.85 39.24 38.78 39.05 1,206,554 -0.19(-0.48%)
Apr 15, 2020 39.12 39.43 38.75 39.24 1,206,838 -0.84(-2.10%)
Apr 14, 2020 40.10 40.28 39.79 40.08 781,805 +0.46(+1.16%)
Apr 13, 2020 39.00 39.70 39.00 39.62 990,791 +0.34(+0.87%)
Apr 09, 2020 39.64 40.21 39.26 39.28 1,294,100 -0.59(-1.48%)
Apr 08, 2020 39.69 40.03 39.40 39.87 1,030,326 -0.26(-0.65%)
Apr 07, 2020 41.05 41.05 39.88 40.13 1,624,640 -0.04(-0.10%)
Apr 06, 2020 39.75 40.28 39.65 40.17 1,575,868 +1.06(+2.71%)
Apr 03, 2020 39.08 39.29 38.67 39.11 1,463,300 +1.05(+2.76%)
Apr 02, 2020 37.50 38.14 37.22 38.06 1,427,284 +1.93(+5.34%)
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.