China Mobile Hong Kong Ltd (NY: CHL )

30.40 USD -0.42 (-1.36%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 15.10 15.36 15.10 15.30 246,600 +0.16(+1.06%)
Sep 29, 2004 15.15 15.16 15.09 15.14 199,100 +0.05(+0.33%)
Sep 28, 2004 15.02 15.09 14.91 15.09 213,100 -0.01(-0.07%)
Sep 27, 2004 15.10 15.18 15.01 15.10 375,600 -0.29(-1.88%)
Sep 24, 2004 15.40 15.51 15.33 15.39 188,800 -0.29(-1.85%)
Sep 23, 2004 15.65 15.70 15.61 15.68 161,700 +0.08(+0.51%)
Sep 22, 2004 15.80 15.80 15.56 15.60 412,700 -0.30(-1.89%)
Sep 21, 2004 15.72 15.92 15.65 15.90 663,800 +0.58(+3.79%)
Sep 20, 2004 15.41 15.46 15.27 15.32 193,500 -0.14(-0.91%)
Sep 17, 2004 15.35 15.48 15.35 15.46 376,000 +0.12(+0.78%)
Sep 16, 2004 15.13 15.46 15.12 15.34 618,600 +0.55(+3.72%)
Sep 15, 2004 14.99 14.99 14.77 14.79 408,300 -0.34(-2.25%)
Sep 14, 2004 15.10 15.18 15.06 15.13 150,000 -0.09(-0.59%)
Sep 13, 2004 14.98 15.28 14.98 15.22 317,100 +0.24(+1.60%)
Sep 10, 2004 14.83 14.98 14.83 14.98 427,000 +0.20(+1.35%)
Sep 09, 2004 14.80 14.85 14.76 14.78 134,900 -0.12(-0.81%)
Sep 08, 2004 14.88 14.95 14.82 14.90 223,500 -0.04(-0.27%)
Sep 07, 2004 14.90 15.06 14.88 14.94 436,000 +0.11(+0.74%)
Sep 03, 2004 14.95 14.95 14.82 14.83 121,100 -0.16(-1.07%)
Sep 02, 2004 14.91 14.99 14.85 14.99 223,200 +0.18(+1.22%)
Sep 01, 2004 14.76 14.84 14.74 14.81 253,900 +0.19(+1.30%)
Aug 31, 2004 14.55 14.62 14.48 14.62 234,300 +0.07(+0.48%)
Aug 30, 2004 14.60 14.63 14.55 14.55 257,000 +0.09(+0.62%)
Aug 27, 2004 14.48 14.52 14.42 14.46 288,600 +0.12(+0.84%)
Aug 26, 2004 14.54 14.54 14.32 14.34 269,100 -0.20(-1.38%)
Aug 25, 2004 14.27 14.54 14.25 14.54 462,700 +0.44(+3.12%)
Aug 24, 2004 14.10 14.23 14.05 14.10 284,900 +0.47(+3.45%)
Aug 23, 2004 13.71 13.79 13.63 13.63 163,300 -0.08(-0.58%)
Aug 20, 2004 13.53 13.76 13.50 13.71 487,100 -0.05(-0.36%)
Aug 19, 2004 14.06 14.06 13.75 13.76 509,600 -0.40(-2.82%)
Aug 18, 2004 13.88 14.16 13.79 14.16 611,800 +0.24(+1.72%)
Aug 17, 2004 13.80 14.03 13.80 13.92 319,300 -0.08(-0.57%)
Aug 16, 2004 13.92 14.08 13.86 14.00 395,300 -0.14(-0.99%)
Aug 13, 2004 14.20 14.25 14.09 14.14 244,600 -0.01(-0.07%)
Aug 12, 2004 14.23 14.39 14.15 14.15 233,500 -0.05(-0.35%)
Aug 11, 2004 14.21 14.25 14.13 14.20 180,900 -0.27(-1.87%)
Aug 10, 2004 14.40 14.47 14.32 14.47 193,700 -0.06(-0.41%)
Aug 09, 2004 14.45 14.53 14.35 14.53 247,600 +0.12(+0.83%)
Aug 06, 2004 14.55 14.58 14.36 14.41 248,900 -0.12(-0.83%)
Aug 05, 2004 14.64 14.69 14.53 14.53 110,700 +0.01(+0.07%)
Aug 04, 2004 14.38 14.52 14.32 14.52 167,300 -0.01(-0.07%)
Aug 03, 2004 14.60 14.65 14.50 14.53 92,700 -0.11(-0.75%)
Aug 02, 2004 14.40 14.64 14.37 14.64 256,300 +0.12(+0.83%)
Jul 30, 2004 14.49 14.65 14.45 14.52 110,200 -0.01(-0.07%)
Jul 29, 2004 14.45 14.63 14.42 14.53 202,200 -0.17(-1.16%)
Jul 28, 2004 14.77 14.80 14.61 14.70 296,500 -0.30(-2.00%)
Jul 27, 2004 14.74 15.00 14.69 15.00 218,300 +0.29(+1.97%)
Jul 26, 2004 14.80 14.80 14.65 14.71 245,100 +0.04(+0.27%)
Jul 23, 2004 14.75 14.77 14.64 14.67 226,100 -0.11(-0.74%)
Jul 22, 2004 14.70 14.84 14.64 14.78 210,500 +0.10(+0.68%)
Jul 21, 2004 14.84 14.86 14.68 14.68 270,700 +0.12(+0.82%)
Jul 20, 2004 14.38 14.56 14.29 14.56 223,300 +0.21(+1.46%)
Jul 19, 2004 14.38 14.44 14.25 14.35 212,600 +0.05(+0.35%)
Jul 16, 2004 14.26 14.41 14.22 14.30 389,000 +0.45(+3.25%)
Jul 15, 2004 13.95 14.10 13.84 13.85 409,900 -0.31(-2.19%)
Jul 14, 2004 14.15 14.28 14.08 14.16 469,100 -0.29(-2.01%)
Jul 13, 2004 14.45 14.57 14.38 14.45 143,300 -0.13(-0.89%)
Jul 12, 2004 14.57 14.63 14.51 14.58 359,100 -0.26(-1.75%)
Jul 09, 2004 14.90 14.93 14.83 14.84 143,900 +0.17(+1.16%)
Jul 08, 2004 14.67 14.84 14.63 14.67 231,700 -0.57(-3.74%)
Jul 07, 2004 15.08 15.25 15.07 15.24 328,500 +0.27(+1.80%)
Jul 06, 2004 15.24 15.24 14.93 14.97 324,800 -0.07(-0.47%)
Jul 02, 2004 15.04 15.07 14.95 15.04 200,000 +0.13(+0.87%)
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.