FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
42.01 USD  -0.46 (-1.08%)
Official Closing Price  /  Updated: 4:32 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2014 45.73 45.86 45.52 45.59 1,180,147 +0.15(+0.33%)
Mar 28, 2014 45.28 45.74 44.98 45.44 2,383,220 +0.98(+2.20%)
Mar 27, 2014 44.35 44.93 44.30 44.46 1,544,074 +0.86(+1.97%)
Mar 26, 2014 43.85 44.00 43.58 43.60 1,808,308 -0.18(-0.41%)
Mar 25, 2014 43.66 43.93 43.46 43.78 1,470,169 +0.67(+1.55%)
Mar 24, 2014 43.00 43.23 42.82 43.11 2,301,130 +1.56(+3.75%)
Mar 21, 2014 41.82 41.99 41.35 41.55 4,506,879 -1.36(-3.17%)
Mar 20, 2014 43.60 43.62 42.88 42.91 2,756,252 -1.72(-3.85%)
Mar 19, 2014 44.95 45.07 44.43 44.63 1,361,174 -0.76(-1.67%)
Mar 18, 2014 45.05 45.49 45.03 45.39 1,629,640 +0.65(+1.45%)
Mar 17, 2014 44.65 44.85 44.58 44.74 1,455,469 -0.13(-0.29%)
Mar 14, 2014 44.83 45.17 44.64 44.87 943,042 +0.02(+0.04%)
Mar 13, 2014 45.49 45.66 44.75 44.85 1,174,751 -0.40(-0.88%)
Mar 12, 2014 45.20 45.26 44.80 45.25 1,421,738 -0.40(-0.88%)
Mar 11, 2014 46.13 46.23 45.63 45.65 975,385 -0.29(-0.63%)
Mar 10, 2014 46.24 46.24 45.66 45.94 1,314,199 -0.96(-2.05%)
Mar 07, 2014 47.57 47.57 46.83 46.90 1,345,969 -1.00(-2.09%)
Mar 06, 2014 47.74 48.21 47.57 47.90 1,045,674 +0.25(+0.52%)
Mar 05, 2014 47.64 47.70 47.41 47.65 797,177 -0.25(-0.52%)
Mar 04, 2014 47.90 47.98 47.64 47.90 988,212 +0.13(+0.27%)
Mar 03, 2014 47.31 47.80 47.18 47.77 1,458,577 +0.22(+0.46%)
Feb 28, 2014 47.74 47.80 47.44 47.55 1,410,935 -0.38(-0.79%)
Feb 27, 2014 47.60 47.98 47.39 47.93 950,971 +0.55(+1.16%)
Feb 26, 2014 47.27 47.53 47.10 47.38 1,201,733 +0.30(+0.64%)
Feb 25, 2014 47.45 47.47 47.03 47.08 1,548,161 -0.58(-1.22%)
Feb 24, 2014 47.66 47.84 47.53 47.66 1,103,132 -0.21(-0.44%)
Feb 21, 2014 47.69 48.00 47.61 47.87 969,286 +0.33(+0.69%)
Feb 20, 2014 47.45 47.70 47.30 47.54 1,049,445 -0.07(-0.15%)
Feb 19, 2014 47.48 47.74 47.35 47.61 1,140,472 +0.02(+0.04%)
Feb 18, 2014 47.68 47.78 47.45 47.59 857,915 -0.49(-1.02%)
Feb 14, 2014 47.81 48.08 48.08 48.08 808,400 +0.62(+1.31%)
Feb 13, 2014 47.40 47.58 47.10 47.46 697,030 -0.21(-0.44%)
Feb 12, 2014 47.80 48.02 47.60 47.67 914,643 -0.57(-1.18%)
Feb 11, 2014 47.87 48.36 47.87 48.24 780,144 +0.83(+1.75%)
Feb 10, 2014 47.75 47.79 47.30 47.41 1,267,899 -0.11(-0.23%)
Feb 07, 2014 47.35 47.52 47.00 47.52 1,496,536 +0.17(+0.36%)
Feb 06, 2014 46.93 47.52 46.80 47.35 1,415,789 +0.49(+1.05%)
Feb 05, 2014 46.95 47.10 46.77 46.86 614,242 -0.24(-0.51%)
Feb 04, 2014 46.63 47.19 46.60 47.10 991,922 +0.32(+0.68%)
Feb 03, 2014 47.85 47.85 46.75 46.78 1,155,389 -1.07(-2.24%)
Jan 31, 2014 47.62 48.00 47.39 47.85 953,726 -0.04(-0.08%)
Jan 30, 2014 47.92 48.00 47.70 47.89 617,406 +0.26(+0.55%)
Jan 29, 2014 47.75 47.93 47.58 47.63 1,133,418 -0.61(-1.26%)
Jan 28, 2014 48.05 48.44 48.01 48.24 1,126,642 -0.24(-0.50%)
Jan 27, 2014 48.47 48.81 48.26 48.48 1,392,683 -0.07(-0.14%)
Jan 24, 2014 49.00 49.06 48.41 48.55 1,439,316 -0.99(-2.00%)
Jan 23, 2014 49.75 49.80 49.29 49.54 1,271,705 -0.85(-1.69%)
Jan 22, 2014 50.24 50.53 50.12 50.39 655,292 +0.26(+0.52%)
Jan 21, 2014 50.10 50.18 49.86 50.13 1,060,962 -0.03(-0.06%)
Jan 17, 2014 50.30 50.16 50.16 50.16 782,600 -0.01(-0.02%)
Jan 16, 2014 50.21 50.35 50.15 50.17 1,038,233 -0.22(-0.44%)
Jan 15, 2014 50.48 50.79 49.99 50.39 1,433,296 -0.09(-0.18%)
Jan 14, 2014 50.09 50.55 50.04 50.48 1,068,418 +0.54(+1.08%)
Jan 13, 2014 50.50 50.65 49.94 49.94 864,871 -0.56(-1.11%)
Jan 10, 2014 50.15 50.52 50.06 50.50 932,218 +0.69(+1.39%)
Jan 09, 2014 50.13 50.14 49.56 49.81 1,395,746 -0.42(-0.84%)
Jan 08, 2014 50.66 50.72 50.14 50.23 1,136,436 -0.37(-0.73%)
Jan 07, 2014 50.50 50.80 50.42 50.60 745,568 +0.15(+0.30%)
Jan 06, 2014 50.65 50.71 50.32 50.45 705,327 -0.20(-0.39%)
Jan 03, 2014 51.06 51.14 50.52 50.65 985,004 -0.68(-1.32%)
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.