FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
40.21 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EST, Nov 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2011 46.07 46.16 45.94 46.09 678,081 +0.11(+0.24%)
Apr 28, 2011 46.03 46.10 45.85 45.98 1,328,526 -0.23(-0.50%)
Apr 27, 2011 46.33 46.33 46.00 46.21 1,202,366 -0.35(-0.75%)
Apr 26, 2011 46.43 46.68 46.27 46.56 1,328,389 +0.09(+0.19%)
Apr 25, 2011 46.70 46.71 46.36 46.47 720,449 -0.29(-0.62%)
Apr 21, 2011 46.41 46.84 46.35 46.76 947,119 +0.24(+0.52%)
Apr 20, 2011 46.99 47.11 46.38 46.52 1,783,969 -0.16(-0.34%)
Apr 19, 2011 46.46 46.75 46.26 46.68 1,255,062 +0.41(+0.89%)
Apr 18, 2011 46.34 46.48 46.02 46.27 1,772,550 -0.61(-1.30%)
Apr 15, 2011 46.72 46.89 46.58 46.88 1,135,777 -0.07(-0.15%)
Apr 14, 2011 46.88 47.00 46.73 46.95 1,143,864 -0.09(-0.19%)
Apr 13, 2011 47.31 47.35 46.81 47.04 1,263,860 +0.45(+0.97%)
Apr 12, 2011 46.81 46.89 46.54 46.59 1,765,828 -0.25(-0.53%)
Apr 11, 2011 47.30 47.34 46.73 46.84 1,208,993 -0.31(-0.66%)
Apr 08, 2011 47.52 47.63 46.95 47.15 1,218,152 -0.32(-0.67%)
Apr 07, 2011 47.60 47.77 47.36 47.47 834,429 -0.18(-0.38%)
Apr 06, 2011 47.70 47.82 47.52 47.65 755,376 +0.16(+0.34%)
Apr 05, 2011 47.44 47.67 47.29 47.49 877,040 -0.06(-0.13%)
Apr 04, 2011 47.34 47.57 47.20 47.55 1,313,039 +0.62(+1.32%)
Apr 01, 2011 46.81 46.99 46.67 46.93 1,368,772 +0.68(+1.47%)
Mar 31, 2011 46.06 46.31 45.96 46.25 1,080,217 -0.07(-0.15%)
Mar 30, 2011 46.32 46.32 46.32 46.32 1,543,795 +0.47(+1.03%)
Mar 29, 2011 45.80 45.94 45.65 45.85 1,245,175 +0.55(+1.21%)
Mar 28, 2011 45.39 45.50 45.24 45.30 1,691,412 -0.11(-0.24%)
Mar 25, 2011 45.30 45.46 45.13 45.41 1,122,346 +0.00(+0.00%)
Mar 24, 2011 45.21 45.44 45.05 45.41 1,299,958 +0.05(+0.11%)
Mar 23, 2011 45.19 45.49 45.06 45.36 1,452,400 -0.07(-0.15%)
Mar 22, 2011 45.50 45.69 45.25 45.43 1,227,746 -0.01(-0.02%)
Mar 21, 2011 45.48 45.54 45.36 45.44 1,992,096 +0.42(+0.93%)
Mar 18, 2011 45.09 45.28 44.92 45.02 2,865,021 +0.19(+0.42%)
Mar 17, 2011 44.67 44.99 44.62 44.83 2,882,495 -0.14(-0.31%)
Mar 16, 2011 45.82 45.99 44.92 44.97 5,003,336 -1.98(-4.22%)
Mar 15, 2011 46.75 47.14 46.70 46.95 2,362,341 -0.90(-1.88%)
Mar 14, 2011 47.58 47.85 47.45 47.85 1,271,923 -0.08(-0.17%)
Mar 11, 2011 47.82 48.13 47.79 47.93 1,305,495 +0.16(+0.33%)
Mar 10, 2011 48.00 48.12 47.62 47.77 2,238,865 -0.77(-1.59%)
Mar 09, 2011 48.34 48.63 48.20 48.54 1,100,068 +0.11(+0.23%)
Mar 08, 2011 48.09 48.61 48.00 48.43 1,936,740 +0.83(+1.74%)
Mar 07, 2011 47.84 48.18 47.51 47.60 1,227,418 -0.36(-0.75%)
Mar 04, 2011 47.89 48.07 47.56 47.96 1,323,653 +0.19(+0.40%)
Mar 03, 2011 47.68 47.83 47.54 47.77 1,538,924 +0.35(+0.74%)
Mar 02, 2011 47.14 47.64 47.14 47.42 1,677,769 +0.11(+0.23%)
Mar 01, 2011 47.89 47.94 47.27 47.31 1,487,375 +0.04(+0.08%)
Feb 28, 2011 47.15 47.40 47.06 47.27 1,414,838 +0.30(+0.64%)
Feb 25, 2011 46.85 47.20 46.70 46.97 1,697,206 +0.40(+0.86%)
Feb 24, 2011 46.44 46.66 46.33 46.57 1,631,881 +0.19(+0.41%)
Feb 23, 2011 46.48 46.65 46.10 46.38 1,788,666 -0.02(-0.04%)
Feb 22, 2011 46.77 46.78 46.20 46.40 3,687,997 -1.26(-2.64%)
Feb 18, 2011 47.48 47.68 47.35 47.66 1,507,513 +0.17(+0.36%)
Feb 17, 2011 47.28 47.49 47.20 47.49 1,601,066 -0.20(-0.42%)
Feb 16, 2011 47.69 47.80 47.53 47.69 1,225,312 +0.21(+0.44%)
Feb 15, 2011 47.32 47.51 47.24 47.48 1,209,437 -0.19(-0.40%)
Feb 14, 2011 47.77 47.83 47.49 47.67 1,590,821 +0.19(+0.40%)
Feb 11, 2011 47.18 47.56 47.00 47.48 2,607,146 -0.35(-0.73%)
Feb 10, 2011 47.29 47.97 47.23 47.83 1,690,409 -0.31(-0.64%)
Feb 09, 2011 48.33 48.42 47.73 48.14 3,201,181 -1.22(-2.47%)
Feb 08, 2011 49.05 49.44 49.00 49.36 1,614,198 +0.14(+0.28%)
Feb 07, 2011 49.25 49.28 49.06 49.22 1,163,692 -0.29(-0.59%)
Feb 04, 2011 49.57 49.66 49.41 49.51 760,382 +0.06(+0.12%)
Feb 03, 2011 49.20 49.47 49.16 49.45 614,321 +0.19(+0.39%)
Feb 02, 2011 49.59 49.61 49.12 49.26 936,536 -0.38(-0.77%)
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.