FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
41.65 USD  -0.38 (-0.90%)
Official Closing Price  /  Updated: 6:30 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2017 53.43 53.50 53.28 53.43 447,737 +0.01(+0.02%)
Jul 28, 2017 53.24 53.44 53.13 53.42 486,368 +0.39(+0.74%)
Jul 27, 2017 53.63 53.77 52.92 53.03 669,278 -0.82(-1.52%)
Jul 26, 2017 53.74 53.90 53.43 53.85 392,089 +0.24(+0.45%)
Jul 25, 2017 54.00 54.00 53.52 53.61 1,236,291 -0.49(-0.91%)
Jul 24, 2017 54.09 54.11 53.85 54.10 1,729,709 -0.06(-0.11%)
Jul 21, 2017 53.51 54.17 53.51 54.16 2,368,379 +1.44(+2.73%)
Jul 20, 2017 53.20 53.23 52.67 52.72 465,718 -0.58(-1.09%)
Jul 19, 2017 53.44 53.50 53.13 53.30 561,332 +0.04(+0.08%)
Jul 18, 2017 53.09 53.28 53.00 53.26 451,572 +0.15(+0.28%)
Jul 17, 2017 53.00 53.22 52.84 53.11 521,499 -0.05(-0.09%)
Jul 14, 2017 52.76 53.21 52.66 53.16 401,848 +0.55(+1.05%)
Jul 13, 2017 52.34 52.61 52.30 52.61 425,684 +0.42(+0.80%)
Jul 12, 2017 51.96 52.25 51.92 52.19 558,446 +0.26(+0.50%)
Jul 11, 2017 51.91 52.00 51.66 51.93 367,448 +0.18(+0.35%)
Jul 10, 2017 51.78 51.89 51.68 51.75 430,233 +0.00(+0.00%)
Jul 07, 2017 51.79 51.88 51.51 51.75 465,463 +0.41(+0.80%)
Jul 06, 2017 51.59 51.59 51.30 51.34 679,660 -0.72(-1.38%)
Jul 05, 2017 52.28 52.28 51.62 52.06 981,342 -0.87(-1.64%)
Jul 03, 2017 53.17 53.36 52.93 52.93 218,442 -0.16(-0.30%)
Jun 30, 2017 53.20 53.25 52.89 53.09 317,857 +0.40(+0.76%)
Jun 29, 2017 53.34 53.35 52.49 52.69 618,967 -0.64(-1.20%)
Jun 28, 2017 53.44 53.44 53.15 53.33 396,268 +0.07(+0.13%)
Jun 27, 2017 53.43 53.56 53.26 53.26 567,137 -0.13(-0.24%)
Jun 26, 2017 53.59 53.67 53.38 53.39 413,449 -0.22(-0.41%)
Jun 23, 2017 53.46 53.70 53.30 53.61 434,357 +0.03(+0.06%)
Jun 22, 2017 53.81 53.93 53.51 53.58 377,237 +0.04(+0.07%)
Jun 21, 2017 53.77 53.85 53.40 53.54 426,939 +0.11(+0.21%)
Jun 20, 2017 53.88 53.88 53.38 53.43 398,601 -0.87(-1.60%)
Jun 19, 2017 54.12 54.34 53.91 54.30 684,033 +0.41(+0.76%)
Jun 16, 2017 54.01 54.03 53.61 53.89 389,454 +0.21(+0.39%)
Jun 15, 2017 53.44 53.69 53.26 53.68 576,794 -0.20(-0.37%)
Jun 14, 2017 53.89 54.19 53.77 53.88 352,851 +0.04(+0.07%)
Jun 13, 2017 53.87 53.96 53.68 53.84 323,763 +0.31(+0.58%)
Jun 12, 2017 53.78 53.79 53.31 53.53 455,978 -0.22(-0.41%)
Jun 09, 2017 54.18 54.23 53.47 53.75 490,802 -0.84(-1.54%)
Jun 08, 2017 54.69 54.69 54.46 54.59 378,645 -0.09(-0.16%)
Jun 07, 2017 54.65 54.75 54.55 54.68 284,073 -0.09(-0.16%)
Jun 06, 2017 54.89 55.00 54.70 54.77 291,637 -0.06(-0.11%)
Jun 05, 2017 54.80 54.85 54.63 54.83 432,190 -0.16(-0.29%)
Jun 02, 2017 55.00 55.01 54.73 54.99 755,539 -0.45(-0.81%)
Jun 01, 2017 55.20 55.57 55.12 55.44 343,447 +0.33(+0.60%)
May 31, 2017 54.96 55.17 54.86 55.11 544,683 -0.45(-0.81%)
May 30, 2017 55.35 55.69 55.35 55.56 483,860 -0.02(-0.04%)
May 26, 2017 55.40 55.60 55.26 55.58 390,129 -0.23(-0.41%)
May 25, 2017 55.91 56.03 55.78 55.81 342,497 +0.09(+0.16%)
May 24, 2017 55.72 55.83 55.61 55.72 456,456 -0.03(-0.05%)
May 23, 2017 55.65 55.83 55.50 55.75 478,891 +0.06(+0.11%)
May 22, 2017 55.43 55.78 55.38 55.69 337,693 +0.27(+0.49%)
May 19, 2017 54.98 55.58 54.95 55.42 493,908 +0.54(+0.98%)
May 18, 2017 54.49 54.99 54.39 54.88 403,955 +0.22(+0.40%)
May 17, 2017 54.98 55.03 54.62 54.66 648,665 -0.54(-0.98%)
May 16, 2017 55.12 55.30 55.06 55.20 509,119 +0.03(+0.05%)
May 15, 2017 54.95 55.22 54.74 55.17 847,012 +0.58(+1.06%)
May 12, 2017 54.65 54.68 54.54 54.59 1,197,329 -0.01(-0.02%)
May 11, 2017 54.86 54.86 54.52 54.60 424,498 -0.32(-0.58%)
May 10, 2017 54.85 55.16 54.76 54.92 452,032 +0.19(+0.35%)
May 09, 2017 54.55 54.91 54.55 54.73 461,997 +0.44(+0.81%)
May 08, 2017 54.38 54.44 54.13 54.29 443,520 -0.29(-0.53%)
May 05, 2017 54.25 54.67 54.22 54.58 672,617 +1.05(+1.96%)
May 04, 2017 53.89 54.00 53.41 53.53 632,821 +0.17(+0.32%)
May 03, 2017 53.21 53.39 53.09 53.36 584,933 +0.16(+0.30%)
May 02, 2017 53.46 53.46 53.08 53.20 448,759 -0.18(-0.34%)
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.