FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
37.81 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:17 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2010 47.73 47.75 46.76 46.95 2,342,937 -0.32(-0.68%)
Jan 28, 2010 47.94 48.07 47.27 47.27 2,015,787 -0.30(-0.63%)
Jan 27, 2010 47.38 47.68 47.00 47.57 1,969,443 -0.17(-0.36%)
Jan 26, 2010 47.56 48.12 47.20 47.74 1,549,816 -0.13(-0.27%)
Jan 25, 2010 48.32 48.47 47.77 47.87 1,973,227 +1.00(+2.13%)
Jan 22, 2010 47.63 47.93 46.80 46.87 2,180,224 -0.97(-2.03%)
Jan 21, 2010 48.33 48.57 47.58 47.84 3,002,872 -1.21(-2.47%)
Jan 20, 2010 49.19 49.53 48.75 49.05 2,474,429 -1.44(-2.85%)
Jan 19, 2010 49.97 50.59 49.95 50.49 1,775,397 +0.49(+0.98%)
Jan 15, 2010 50.68 50.00 50.00 50.00 2,441,200 -0.54(-1.07%)
Jan 14, 2010 50.81 50.91 50.51 50.54 3,661,477 +0.64(+1.28%)
Jan 13, 2010 49.77 50.08 49.53 49.90 3,316,509 +0.89(+1.82%)
Jan 12, 2010 49.04 49.18 48.35 49.01 3,038,117 +0.37(+0.76%)
Jan 11, 2010 48.35 48.72 48.05 48.64 2,329,279 +0.63(+1.31%)
Jan 08, 2010 47.76 48.09 47.63 48.01 1,405,197 +0.65(+1.37%)
Jan 07, 2010 47.30 47.43 47.07 47.36 1,341,974 -0.06(-0.13%)
Jan 06, 2010 47.40 47.61 47.28 47.42 1,639,946 +0.23(+0.49%)
Jan 05, 2010 47.18 47.29 46.80 47.19 1,697,114 +0.09(+0.19%)
Jan 04, 2010 47.02 47.30 47.01 47.10 2,011,163 +0.67(+1.44%)
Dec 31, 2009 46.74 46.43 46.43 46.43 1,809,200 +0.59(+1.29%)
Dec 30, 2009 45.21 45.95 45.05 45.84 2,120,682 +0.72(+1.60%)
Dec 29, 2009 45.00 45.19 44.91 45.12 1,210,078 -0.12(-0.27%)
Dec 28, 2009 44.92 45.24 44.92 45.24 1,001,538 +0.32(+0.71%)
Dec 24, 2009 45.05 45.10 44.76 44.92 1,006,406 -0.13(-0.29%)
Dec 23, 2009 45.11 45.20 44.71 45.05 1,957,933 -0.26(-0.57%)
Dec 22, 2009 45.22 45.49 45.00 45.31 1,773,288 -0.32(-0.70%)
Dec 21, 2009 45.45 45.77 45.45 45.63 1,304,657 -0.32(-0.70%)
Dec 18, 2009 45.81 45.96 45.66 45.95 1,407,918 +0.40(+0.88%)
Dec 17, 2009 45.75 45.84 45.42 45.55 2,192,774 -1.06(-2.27%)
Dec 16, 2009 46.46 46.69 46.32 46.61 1,185,521 +0.49(+1.06%)
Dec 15, 2009 46.09 46.50 46.03 46.12 1,358,059 +0.12(+0.26%)
Dec 14, 2009 46.14 46.25 45.86 46.00 1,460,798 +0.10(+0.22%)
Dec 11, 2009 45.74 45.90 45.66 45.90 2,194,376 -0.50(-1.08%)
Dec 10, 2009 46.13 46.47 45.95 46.40 2,262,516 -0.11(-0.24%)
Dec 09, 2009 46.37 46.64 46.16 46.51 1,543,566 +0.02(+0.04%)
Dec 08, 2009 46.61 46.74 46.37 46.49 1,871,373 -0.73(-1.55%)
Dec 07, 2009 47.18 47.69 47.00 47.22 1,527,634 -0.66(-1.38%)
Dec 04, 2009 47.96 48.46 47.45 47.88 1,535,608 +0.48(+1.01%)
Dec 03, 2009 47.88 48.02 47.32 47.40 1,450,843 -0.28(-0.59%)
Dec 02, 2009 47.70 48.07 47.66 47.68 1,061,684 +0.21(+0.44%)
Dec 01, 2009 47.55 47.92 47.37 47.47 2,014,767 +0.60(+1.28%)
Nov 30, 2009 47.02 47.18 46.13 46.87 3,917,160 -0.80(-1.68%)
Nov 27, 2009 47.00 47.95 46.65 47.67 1,228,096 -1.11(-2.28%)
Nov 25, 2009 48.64 48.85 48.54 48.78 1,207,380 -0.15(-0.31%)
Nov 24, 2009 48.82 49.00 48.24 48.93 2,011,557 -0.77(-1.55%)
Nov 23, 2009 49.58 49.89 49.54 49.70 1,591,407 +0.23(+0.46%)
Nov 20, 2009 49.38 49.55 49.15 49.47 1,126,989 -0.08(-0.16%)
Nov 19, 2009 49.86 49.86 49.18 49.55 2,330,995 +0.44(+0.90%)
Nov 18, 2009 49.07 49.35 48.82 49.11 1,954,414 +0.62(+1.28%)
Nov 17, 2009 48.27 48.54 48.00 48.49 1,485,768 +0.18(+0.37%)
Nov 16, 2009 48.00 48.60 47.95 48.31 1,366,430 +0.31(+0.65%)
Nov 13, 2009 47.79 48.11 47.57 48.00 1,523,986 -0.09(-0.19%)
Nov 12, 2009 48.29 48.53 47.93 48.09 1,542,910 -0.61(-1.25%)
Nov 11, 2009 48.83 49.15 48.55 48.70 1,719,102 +0.82(+1.71%)
Nov 10, 2009 47.63 47.94 47.50 47.88 1,481,015 -0.08(-0.17%)
Nov 09, 2009 47.69 47.98 47.59 47.96 2,549,786 +0.33(+0.69%)
Nov 06, 2009 47.53 48.09 47.39 47.63 1,874,830 -0.35(-0.73%)
Nov 05, 2009 47.78 48.12 47.63 47.98 1,739,408 +0.48(+1.01%)
Nov 04, 2009 47.92 48.19 47.43 47.50 1,569,348 +0.27(+0.57%)
Nov 03, 2009 46.50 47.23 46.50 47.23 1,415,217 -0.06(-0.13%)
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.