FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
41.70 USD  -0.03 (-0.07%)
Streaming Delayed Price  /  Updated: 10:16 AM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2019 52.83 52.95 52.69 52.69 444,668 -0.33(-0.62%)
Feb 27, 2019 52.94 53.10 52.91 53.02 593,997 +0.07(+0.13%)
Feb 26, 2019 52.92 52.97 52.78 52.95 467,960 +0.17(+0.32%)
Feb 25, 2019 53.05 53.06 52.67 52.78 590,606 -0.95(-1.77%)
Feb 22, 2019 53.75 53.91 53.58 53.73 622,500 +0.85(+1.61%)
Feb 21, 2019 52.92 52.95 52.80 52.88 381,194 -0.03(-0.06%)
Feb 20, 2019 52.80 53.10 52.68 52.91 1,318,872 +0.14(+0.27%)
Feb 19, 2019 52.65 52.91 52.57 52.77 608,597 -0.51(-0.96%)
Feb 15, 2019 53.02 53.41 53.01 53.28 602,300 +0.27(+0.51%)
Feb 14, 2019 52.82 53.16 52.65 53.01 714,807 +0.42(+0.80%)
Feb 13, 2019 52.88 52.90 52.45 52.59 663,438 +0.08(+0.15%)
Feb 12, 2019 52.54 52.73 52.37 52.51 750,668 +0.34(+0.65%)
Feb 11, 2019 52.32 52.53 52.00 52.17 613,413 -0.40(-0.76%)
Feb 08, 2019 52.50 52.66 52.25 52.57 412,600 -0.10(-0.19%)
Feb 07, 2019 52.84 52.84 52.28 52.67 637,116 -0.35(-0.66%)
Feb 06, 2019 53.44 53.44 52.91 53.02 449,440 -0.34(-0.64%)
Feb 05, 2019 53.11 53.42 53.02 53.36 608,137 +0.40(+0.76%)
Feb 04, 2019 52.89 53.04 52.70 52.96 599,851 +0.27(+0.51%)
Feb 01, 2019 52.49 52.79 52.47 52.69 506,700 +0.22(+0.42%)
Jan 31, 2019 52.27 52.55 52.22 52.47 889,359 -0.12(-0.23%)
Jan 30, 2019 52.39 52.69 52.19 52.59 831,328 +0.53(+1.02%)
Jan 29, 2019 52.22 52.40 52.04 52.06 570,962 -0.36(-0.69%)
Jan 28, 2019 52.01 52.50 51.93 52.42 1,041,383 +0.66(+1.28%)
Jan 25, 2019 51.97 52.02 51.67 51.76 2,006,900 -0.60(-1.15%)
Jan 24, 2019 52.12 52.44 52.01 52.36 4,056,164 +0.49(+0.94%)
Jan 23, 2019 51.67 52.12 51.67 51.87 2,202,526 +0.88(+1.73%)
Jan 22, 2019 51.22 51.29 50.90 50.99 1,987,568 -0.43(-0.84%)
Jan 18, 2019 51.49 51.73 51.35 51.42 1,447,000 +0.32(+0.63%)
Jan 17, 2019 51.31 51.33 50.97 51.10 2,372,853 -0.30(-0.58%)
Jan 16, 2019 51.45 51.69 51.33 51.40 2,520,526 +0.00(+0.00%)
Jan 15, 2019 51.58 51.83 51.27 51.40 1,273,531 +0.28(+0.55%)
Jan 14, 2019 50.94 51.30 50.82 51.12 558,458 +0.07(+0.14%)
Jan 11, 2019 50.78 51.23 50.75 51.05 630,600 +0.15(+0.29%)
Jan 10, 2019 50.61 50.96 50.51 50.90 1,076,924 +0.12(+0.24%)
Jan 09, 2019 50.72 50.99 50.47 50.78 1,048,973 +0.45(+0.89%)
Jan 08, 2019 50.03 50.45 50.03 50.33 1,023,445 +0.42(+0.84%)
Jan 07, 2019 49.50 50.06 49.45 49.91 632,045 +0.68(+1.38%)
Jan 04, 2019 48.68 49.39 48.51 49.23 1,140,600 +1.84(+3.88%)
Jan 03, 2019 47.40 47.59 47.27 47.39 738,434 -0.12(-0.25%)
Jan 02, 2019 47.14 47.51 46.99 47.51 668,265 -0.49(-1.02%)
Dec 31, 2018 47.92 48.17 47.80 48.00 665,400 +0.40(+0.84%)
Dec 28, 2018 47.38 47.81 47.33 47.60 1,007,300 +0.00(+0.00%)
Dec 27, 2018 46.83 47.61 46.78 47.60 901,763 +0.11(+0.23%)
Dec 26, 2018 46.48 47.49 46.47 47.49 699,668 +1.06(+2.28%)
Dec 24, 2018 46.95 46.96 46.13 46.43 661,400 -1.03(-2.17%)
Dec 21, 2018 47.84 48.10 47.30 47.46 1,403,800 -0.75(-1.56%)
Dec 20, 2018 48.25 48.56 48.07 48.21 1,438,486 +0.19(+0.40%)
Dec 19, 2018 48.06 48.71 47.78 48.02 902,427 +0.24(+0.50%)
Dec 18, 2018 47.73 48.22 47.58 47.78 1,051,331 +0.14(+0.29%)
Dec 17, 2018 47.65 48.13 47.50 47.64 1,024,494 +0.07(+0.15%)
Dec 14, 2018 48.00 48.07 47.24 47.57 1,010,100 -1.60(-3.25%)
Dec 13, 2018 49.24 49.30 49.06 49.17 923,317 +0.08(+0.16%)
Dec 12, 2018 49.18 49.35 49.08 49.09 1,154,651 +0.80(+1.66%)
Dec 11, 2018 48.43 48.66 48.21 48.29 1,074,737 -0.72(-1.47%)
Dec 10, 2018 49.08 49.09 48.61 49.01 814,486 -0.27(-0.55%)
Dec 07, 2018 49.44 49.78 49.22 49.28 726,900 +0.59(+1.21%)
Dec 06, 2018 48.15 48.69 47.99 48.69 1,396,218 +0.79(+1.65%)
Dec 04, 2018 48.41 48.65 47.89 47.90 1,431,700 -0.19(-0.40%)
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.