FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
39.51 USD  +0.50 (+1.28%)
Streaming Delayed Price  /  Updated: 4:50 AM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2012 55.07 55.62 55.02 55.34 941,863 +0.82(+1.50%)
Apr 27, 2012 54.23 54.59 54.00 54.52 752,191 +0.00(+0.00%)
Apr 26, 2012 54.43 54.85 54.39 54.52 984,290 -0.27(-0.49%)
Apr 25, 2012 54.96 55.03 54.53 54.79 771,839 +0.21(+0.38%)
Apr 24, 2012 54.65 54.85 54.40 54.58 905,237 +0.50(+0.92%)
Apr 23, 2012 54.46 54.60 53.57 54.08 1,549,093 -1.92(-3.43%)
Apr 20, 2012 55.86 56.33 55.74 56.00 1,286,725 +0.76(+1.38%)
Apr 19, 2012 55.27 55.74 55.05 55.24 969,070 +0.22(+0.40%)
Apr 18, 2012 54.98 55.22 54.80 55.02 485,887 -0.03(-0.05%)
Apr 17, 2012 55.07 55.12 54.75 55.05 840,103 +0.26(+0.47%)
Apr 16, 2012 55.05 55.41 54.70 54.79 549,550 +0.32(+0.59%)
Apr 13, 2012 54.59 54.64 54.37 54.47 540,846 -0.26(-0.48%)
Apr 12, 2012 54.20 54.81 54.20 54.73 693,184 +0.74(+1.37%)
Apr 11, 2012 53.74 54.10 53.68 53.99 778,962 +0.60(+1.12%)
Apr 10, 2012 53.75 54.09 53.26 53.39 745,575 -0.29(-0.54%)
Apr 09, 2012 53.56 53.78 53.35 53.68 847,607 -0.25(-0.46%)
Apr 05, 2012 53.77 54.08 53.71 53.93 439,775 -0.03(-0.06%)
Apr 04, 2012 54.05 54.19 53.78 53.96 663,393 -0.48(-0.88%)
Apr 03, 2012 54.51 54.76 54.25 54.44 796,446 -0.29(-0.53%)
Apr 02, 2012 54.68 54.86 54.48 54.73 1,043,149 -0.35(-0.64%)
Mar 30, 2012 54.88 55.29 54.80 55.08 1,359,258 +1.20(+2.23%)
Mar 29, 2012 53.92 53.92 53.47 53.88 617,424 -0.05(-0.09%)
Mar 28, 2012 54.07 54.21 53.78 53.93 512,895 -0.11(-0.20%)
Mar 27, 2012 54.29 54.29 54.01 54.04 830,588 +0.23(+0.43%)
Mar 26, 2012 53.69 53.98 53.59 53.81 1,270,973 +0.60(+1.13%)
Mar 23, 2012 53.30 53.36 52.94 53.21 678,505 +0.16(+0.30%)
Mar 22, 2012 53.45 53.46 53.02 53.05 905,185 -0.22(-0.41%)
Mar 21, 2012 53.25 53.66 53.14 53.27 1,342,144 +1.08(+2.07%)
Mar 20, 2012 52.15 52.57 52.03 52.19 1,202,982 -0.64(-1.21%)
Mar 19, 2012 53.09 53.15 52.67 52.83 907,977 -0.73(-1.36%)
Mar 16, 2012 53.95 54.05 53.38 53.56 1,292,449 -0.68(-1.25%)
Mar 15, 2012 54.21 54.44 54.00 54.24 933,139 +0.21(+0.39%)
Mar 14, 2012 54.40 54.89 53.91 54.03 1,572,750 -2.05(-3.66%)
Mar 13, 2012 55.94 56.08 55.49 56.08 903,839 +0.05(+0.09%)
Mar 12, 2012 56.30 56.30 55.91 56.03 1,446,787 +0.68(+1.23%)
Mar 09, 2012 54.44 55.69 54.43 55.35 4,890,895 +2.76(+5.25%)
Mar 08, 2012 52.29 52.66 52.16 52.59 1,696,163 +0.95(+1.84%)
Mar 07, 2012 51.67 51.75 51.38 51.64 848,036 -0.24(-0.46%)
Mar 06, 2012 51.83 52.04 51.58 51.88 746,310 -0.41(-0.78%)
Mar 05, 2012 52.29 52.43 51.96 52.29 724,982 -0.39(-0.74%)
Mar 02, 2012 52.48 52.75 52.46 52.68 476,540 -0.12(-0.23%)
Mar 01, 2012 52.80 52.92 52.60 52.80 721,255 -0.21(-0.40%)
Feb 29, 2012 53.09 53.34 52.91 53.01 869,239 +0.30(+0.57%)
Feb 28, 2012 52.62 52.75 52.37 52.71 585,282 +0.55(+1.05%)
Feb 27, 2012 52.18 52.21 52.04 52.16 684,691 -0.26(-0.50%)
Feb 24, 2012 52.44 52.58 52.32 52.42 439,061 +0.05(+0.10%)
Feb 23, 2012 52.17 52.40 52.07 52.37 550,452 -0.04(-0.08%)
Feb 22, 2012 52.49 52.54 52.23 52.41 708,357 -0.08(-0.15%)
Feb 21, 2012 52.68 52.72 52.46 52.49 1,285,342 -0.43(-0.81%)
Feb 17, 2012 52.78 52.92 52.60 52.92 694,131 +0.12(+0.23%)
Feb 16, 2012 52.38 52.84 52.23 52.80 881,266 +0.81(+1.56%)
Feb 15, 2012 52.10 52.13 51.83 51.99 1,490,176 +0.78(+1.52%)
Feb 14, 2012 51.26 51.40 50.98 51.21 1,923,818 -0.03(-0.06%)
Feb 13, 2012 51.31 51.48 51.13 51.24 1,645,452 +0.64(+1.26%)
Feb 10, 2012 50.67 50.75 50.41 50.60 1,642,590 -0.02(-0.04%)
Feb 09, 2012 50.43 50.63 50.25 50.62 734,743 -0.25(-0.49%)
Feb 08, 2012 50.74 51.03 50.72 50.87 1,159,425 +0.44(+0.87%)
Feb 07, 2012 50.14 50.65 50.14 50.43 486,597 -0.03(-0.06%)
Feb 06, 2012 50.13 50.50 50.06 50.46 1,167,874 -0.72(-1.41%)
Feb 03, 2012 51.25 51.35 50.82 51.18 634,469 -0.16(-0.31%)
Feb 02, 2012 51.41 51.65 51.24 51.34 1,049,892 -0.11(-0.21%)
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.