China Mobile Hong Kong Ltd (NY: CHL )

29.73 USD -0.12 (-0.40%)
Official Closing Price Updated: 7:32 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 32.12 32.28 32.02 32.16 1,126,155 +0.33(+1.04%)
Sep 29, 2020 31.88 31.92 31.71 31.83 1,459,629 -0.71(-2.18%)
Sep 28, 2020 32.57 32.65 32.42 32.54 998,666 -0.17(-0.52%)
Sep 25, 2020 32.45 32.76 32.29 32.71 1,160,100 +0.36(+1.11%)
Sep 24, 2020 32.30 32.54 32.19 32.35 1,321,700 -0.16(-0.49%)
Sep 23, 2020 33.12 33.14 32.51 32.51 1,631,554 -0.69(-2.08%)
Sep 22, 2020 33.47 33.49 33.19 33.20 1,200,130 -0.30(-0.90%)
Sep 21, 2020 33.50 33.54 33.23 33.50 979,843 -0.35(-1.03%)
Sep 18, 2020 33.95 33.99 33.73 33.85 1,694,300 -0.21(-0.62%)
Sep 17, 2020 33.95 34.09 33.83 34.06 832,463 -0.24(-0.70%)
Sep 16, 2020 34.33 34.54 34.27 34.30 834,764 -0.32(-0.92%)
Sep 15, 2020 34.75 34.84 34.60 34.62 695,836 -0.07(-0.20%)
Sep 14, 2020 34.74 34.85 34.68 34.69 1,206,333 +0.39(+1.14%)
Sep 11, 2020 34.25 34.49 34.03 34.30 1,016,700 +0.17(+0.50%)
Sep 10, 2020 34.50 34.53 34.13 34.13 1,089,165 -0.93(-2.65%)
Sep 09, 2020 34.74 35.17 34.72 35.06 926,894 +0.65(+1.89%)
Sep 08, 2020 34.23 34.61 34.13 34.41 894,470 +0.05(+0.15%)
Sep 04, 2020 34.22 34.40 33.82 34.36 1,259,800 +0.27(+0.79%)
Sep 03, 2020 34.43 34.43 34.01 34.09 1,119,614 -0.34(-0.99%)
Sep 02, 2020 34.40 34.58 34.32 34.43 1,128,138 -0.29(-0.84%)
Sep 01, 2020 35.00 35.00 34.63 34.72 932,259 -0.31(-0.88%)
Aug 31, 2020 35.24 35.24 34.90 35.03 1,040,822 -1.34(-3.68%)
Aug 28, 2020 36.01 36.37 35.90 36.37 1,108,600 +0.42(+1.17%)
Aug 27, 2020 36.10 36.17 35.73 35.95 944,137 -1.06(-2.86%)
Aug 26, 2020 37.12 37.13 36.82 37.01 953,375 -0.71(-1.88%)
Aug 25, 2020 37.83 37.83 37.56 37.72 690,375 -0.17(-0.45%)
Aug 24, 2020 37.96 38.06 37.83 37.89 869,082 +0.31(+0.82%)
Aug 21, 2020 37.45 37.70 37.27 37.58 528,000 +0.23(+0.62%)
Aug 20, 2020 36.98 37.40 36.96 37.35 723,930 -0.23(-0.61%)
Aug 19, 2020 38.00 38.00 37.53 37.58 1,047,911 -0.80(-2.08%)
Aug 18, 2020 38.54 38.69 38.31 38.38 1,304,588 +0.51(+1.35%)
Aug 17, 2020 37.73 37.98 37.73 37.87 754,048 +0.14(+0.37%)
Aug 14, 2020 37.60 37.86 37.57 37.73 701,000 +0.00(+0.00%)
Aug 13, 2020 37.75 37.89 37.56 37.73 1,054,491 +1.10(+3.00%)
Aug 12, 2020 36.61 36.71 36.33 36.63 1,013,744 +0.43(+1.19%)
Aug 11, 2020 36.29 36.44 36.00 36.20 1,481,565 +0.82(+2.32%)
Aug 10, 2020 35.34 35.52 35.27 35.38 970,400 +0.46(+1.32%)
Aug 07, 2020 34.46 35.00 34.40 34.92 1,217,800 +0.45(+1.31%)
Aug 06, 2020 34.77 34.79 34.32 34.47 1,578,498 -1.11(-3.12%)
Aug 05, 2020 35.46 35.70 35.45 35.58 1,120,619 +0.74(+2.12%)
Aug 04, 2020 34.85 35.03 34.75 34.84 904,782 +0.07(+0.20%)
Aug 03, 2020 34.68 34.83 34.58 34.77 1,035,970 +0.71(+2.08%)
Jul 31, 2020 34.29 34.38 33.93 34.06 923,600 -0.23(-0.67%)
Jul 30, 2020 34.10 34.32 34.00 34.29 833,599 -0.28(-0.81%)
Jul 29, 2020 34.45 34.60 34.37 34.57 900,907 +0.50(+1.47%)
Jul 28, 2020 34.14 34.31 34.04 34.07 729,745 -0.16(-0.47%)
Jul 27, 2020 34.25 34.36 34.16 34.23 746,214 -0.14(-0.41%)
Jul 24, 2020 34.31 34.48 34.25 34.37 827,700 +0.34(+1.00%)
Jul 23, 2020 34.29 34.29 34.03 34.03 1,418,509 -0.49(-1.42%)
Jul 22, 2020 34.60 34.62 34.28 34.52 899,119 -0.45(-1.29%)
Jul 21, 2020 35.24 35.24 34.97 34.97 932,796 +0.41(+1.19%)
Jul 20, 2020 34.90 34.94 34.50 34.56 1,472,107 -0.48(-1.37%)
Jul 17, 2020 35.11 35.19 34.98 35.04 802,700 -0.26(-0.74%)
Jul 16, 2020 34.97 35.32 34.89 35.30 1,260,099 +0.26(+0.74%)
Jul 15, 2020 35.33 35.36 35.00 35.04 981,445 -0.37(-1.04%)
Jul 14, 2020 35.12 35.53 35.05 35.41 988,197 -0.08(-0.23%)
Jul 13, 2020 35.94 35.96 35.49 35.49 2,166,669 -0.21(-0.59%)
Jul 10, 2020 35.55 35.72 35.49 35.70 832,100 -0.47(-1.30%)
Jul 09, 2020 36.50 36.54 35.95 36.17 856,221 -0.15(-0.41%)
Jul 08, 2020 36.27 36.34 35.89 36.32 1,131,925 +0.19(+0.53%)
Jul 07, 2020 36.55 36.55 36.08 36.13 1,439,432 -1.40(-3.73%)
Jul 06, 2020 37.05 37.58 37.00 37.53 2,390,554 +2.62(+7.51%)
Jul 02, 2020 34.80 35.03 34.47 34.91 1,401,500 +1.20(+3.56%)
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.