FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
38.90 USD  -0.30 (-0.77%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2007 46.50 46.99 46.24 46.42 1,550,921 +0.22(+0.48%)
May 30, 2007 45.23 46.32 44.83 46.20 2,426,010 +0.62(+1.36%)
May 29, 2007 45.91 46.19 45.11 45.58 1,842,909 -0.69(-1.49%)
May 25, 2007 46.25 46.40 45.88 46.27 857,591 +0.40(+0.87%)
May 24, 2007 46.74 46.99 45.60 45.87 2,657,489 -1.03(-2.20%)
May 23, 2007 47.25 47.65 46.80 46.90 1,405,079 -0.25(-0.53%)
May 22, 2007 47.71 47.70 47.05 47.15 1,629,900 -0.75(-1.57%)
May 21, 2007 47.93 48.15 47.75 47.90 1,887,158 -0.30(-0.62%)
May 18, 2007 48.04 48.38 47.91 48.20 2,098,920 +0.32(+0.67%)
May 17, 2007 47.58 48.37 47.51 47.88 2,182,036 -0.12(-0.25%)
May 16, 2007 47.26 48.06 47.18 48.00 1,723,600 +1.06(+2.26%)
May 15, 2007 46.99 47.50 46.85 46.94 1,286,900 -0.15(-0.32%)
May 14, 2007 47.48 47.83 46.83 47.09 2,156,720 -0.41(-0.86%)
May 11, 2007 45.70 48.02 46.41 47.50 6,915,595 +2.56(+5.70%)
May 10, 2007 46.20 46.12 44.85 44.94 1,940,630 -1.87(-3.99%)
May 09, 2007 46.16 46.93 45.90 46.81 1,401,560 +1.01(+2.21%)
May 08, 2007 45.85 45.85 45.30 45.80 1,002,417 -0.68(-1.46%)
May 07, 2007 46.30 46.59 46.30 46.48 719,900 +0.51(+1.11%)
May 04, 2007 46.40 46.48 45.83 45.97 1,000,650 -0.39(-0.84%)
May 03, 2007 46.41 46.46 45.98 46.36 913,510 +0.56(+1.22%)
May 02, 2007 45.30 46.00 45.26 45.80 1,190,218 +0.73(+1.62%)
May 01, 2007 45.16 45.33 44.67 45.07 1,451,554 +0.06(+0.13%)
Apr 30, 2007 45.78 45.90 44.99 45.01 1,316,869 -1.38(-2.97%)
Apr 27, 2007 46.00 46.63 45.94 46.39 925,492 -0.20(-0.43%)
Apr 26, 2007 46.87 47.03 46.42 46.59 1,511,585 -0.73(-1.54%)
Apr 25, 2007 46.92 47.59 46.81 47.32 1,992,060 +0.75(+1.61%)
Apr 24, 2007 46.80 46.86 46.25 46.57 1,623,850 +0.36(+0.78%)
Apr 23, 2007 46.66 46.85 45.75 46.21 2,220,129 -1.39(-2.92%)
Apr 20, 2007 47.06 48.40 47.30 47.60 2,586,600 +0.54(+1.15%)
Apr 19, 2007 46.75 47.35 46.66 47.06 1,658,800 -1.03(-2.14%)
Apr 18, 2007 48.02 48.37 47.88 48.09 1,132,500 -0.55(-1.13%)
Apr 17, 2007 48.35 48.90 48.33 48.64 2,212,013 +0.20(+0.41%)
Apr 16, 2007 48.09 48.49 47.67 48.44 2,370,054 +2.45(+5.33%)
Apr 13, 2007 45.72 46.01 45.25 45.99 1,001,800 -0.07(-0.15%)
Apr 12, 2007 45.60 46.20 44.88 46.06 1,337,800 +0.50(+1.10%)
Apr 11, 2007 46.07 46.18 45.30 45.56 1,121,548 -0.42(-0.91%)
Apr 10, 2007 46.02 46.22 45.82 45.98 662,900 -0.35(-0.76%)
Apr 09, 2007 45.70 46.33 45.66 46.33 940,900 +0.94(+2.07%)
Apr 05, 2007 45.56 45.62 45.24 45.39 1,017,500 -0.16(-0.35%)
Apr 04, 2007 45.84 45.84 45.31 45.55 780,400 -0.42(-0.91%)
Apr 03, 2007 45.79 46.18 45.57 45.97 1,602,301 +0.62(+1.37%)
Apr 02, 2007 44.86 45.48 44.85 45.35 873,714 +0.50(+1.11%)
Mar 30, 2007 45.31 45.74 44.70 44.85 3,170,900 -0.46(-1.02%)
Mar 29, 2007 45.33 45.47 44.80 45.31 1,332,400 +1.12(+2.53%)
Mar 28, 2007 44.51 44.55 43.82 44.19 1,431,182 -0.65(-1.45%)
Mar 27, 2007 45.36 45.36 44.45 44.84 1,600,200 -1.21(-2.63%)
Mar 26, 2007 46.09 46.09 45.12 46.05 1,104,900 +0.26(+0.57%)
Mar 23, 2007 45.60 45.99 45.50 45.79 1,118,700 -0.50(-1.08%)
Mar 22, 2007 46.49 46.82 45.85 46.29 1,915,973 +0.11(+0.24%)
Mar 21, 2007 47.30 47.30 45.35 46.18 6,622,935 -0.90(-1.91%)
Mar 20, 2007 46.60 47.27 46.25 47.08 1,504,000 +0.62(+1.33%)
Mar 19, 2007 46.08 46.70 45.80 46.46 2,450,700 +1.85(+4.15%)
Mar 16, 2007 44.56 44.95 44.34 44.61 1,895,100 +0.66(+1.50%)
Mar 15, 2007 43.69 44.08 43.26 43.95 2,601,113 +0.69(+1.60%)
Mar 14, 2007 42.75 43.34 41.77 43.26 3,991,149 +0.67(+1.57%)
Mar 13, 2007 44.90 44.18 42.50 42.59 3,109,000 -2.31(-5.14%)
Mar 12, 2007 44.39 45.08 44.21 44.90 2,142,100 +1.44(+3.31%)
Mar 09, 2007 43.50 43.99 43.13 43.46 2,165,700 -0.54(-1.23%)
Mar 08, 2007 43.83 44.46 43.62 44.00 2,414,800 +0.95(+2.21%)
Mar 07, 2007 43.46 43.69 43.02 43.05 2,328,700 -1.55(-3.48%)
Mar 06, 2007 44.46 44.87 43.74 44.60 2,757,800 +1.75(+4.08%)
Mar 05, 2007 42.71 44.02 42.70 42.85 3,995,500 -2.15(-4.78%)
Mar 02, 2007 45.43 46.27 44.87 45.00 2,479,100 -0.43(-0.95%)
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.