FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
37.71 USD  -0.10 (-0.26%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2017 53.07 53.31 52.91 53.08 557,614 -0.14(-0.26%)
Aug 30, 2017 53.30 53.46 52.91 53.22 569,147 -0.21(-0.39%)
Aug 29, 2017 53.27 53.83 53.19 53.43 658,738 -2.66(-4.74%)
Aug 28, 2017 56.46 56.46 55.90 56.09 614,104 -0.06(-0.11%)
Aug 25, 2017 56.35 56.38 56.15 56.15 312,088 +0.17(+0.30%)
Aug 24, 2017 56.25 56.40 55.92 55.98 473,942 -0.31(-0.55%)
Aug 23, 2017 56.19 56.45 56.17 56.29 428,368 -0.09(-0.16%)
Aug 22, 2017 56.18 56.65 56.15 56.38 712,869 +0.27(+0.48%)
Aug 21, 2017 55.87 56.13 55.80 56.11 399,126 +0.75(+1.35%)
Aug 18, 2017 55.18 55.56 55.11 55.36 455,698 +0.28(+0.51%)
Aug 17, 2017 55.33 55.64 55.02 55.08 476,803 -0.99(-1.77%)
Aug 16, 2017 55.83 56.17 55.81 56.07 587,870 +0.38(+0.68%)
Aug 15, 2017 55.53 55.71 55.44 55.69 513,479 -0.39(-0.70%)
Aug 14, 2017 56.15 56.38 55.93 56.08 550,852 -0.47(-0.83%)
Aug 11, 2017 55.93 56.93 55.90 56.55 987,296 +1.47(+2.67%)
Aug 10, 2017 55.38 55.44 54.99 55.08 1,058,373 +1.08(+2.00%)
Aug 09, 2017 53.98 53.99 53.70 54.00 342,892 +0.23(+0.43%)
Aug 08, 2017 53.84 53.99 53.73 53.77 415,601 +0.22(+0.41%)
Aug 07, 2017 53.30 53.55 53.26 53.55 212,671 +0.29(+0.54%)
Aug 04, 2017 53.42 53.42 52.86 53.26 324,466 -0.10(-0.19%)
Aug 03, 2017 53.65 53.67 53.30 53.36 460,968 +0.21(+0.40%)
Aug 02, 2017 53.25 53.42 53.01 53.15 354,243 -0.24(-0.45%)
Aug 01, 2017 53.64 53.72 53.36 53.39 427,708 -0.04(-0.07%)
Jul 31, 2017 53.43 53.50 53.28 53.43 447,737 +0.01(+0.02%)
Jul 28, 2017 53.24 53.44 53.13 53.42 486,368 +0.39(+0.74%)
Jul 27, 2017 53.63 53.77 52.92 53.03 669,278 -0.82(-1.52%)
Jul 26, 2017 53.74 53.90 53.43 53.85 392,089 +0.24(+0.45%)
Jul 25, 2017 54.00 54.00 53.52 53.61 1,236,291 -0.49(-0.91%)
Jul 24, 2017 54.09 54.11 53.85 54.10 1,729,709 -0.06(-0.11%)
Jul 21, 2017 53.51 54.17 53.51 54.16 2,368,379 +1.44(+2.73%)
Jul 20, 2017 53.20 53.23 52.67 52.72 465,718 -0.58(-1.09%)
Jul 19, 2017 53.44 53.50 53.13 53.30 561,332 +0.04(+0.08%)
Jul 18, 2017 53.09 53.28 53.00 53.26 451,572 +0.15(+0.28%)
Jul 17, 2017 53.00 53.22 52.84 53.11 521,499 -0.05(-0.09%)
Jul 14, 2017 52.76 53.21 52.66 53.16 401,848 +0.55(+1.05%)
Jul 13, 2017 52.34 52.61 52.30 52.61 425,684 +0.42(+0.80%)
Jul 12, 2017 51.96 52.25 51.92 52.19 558,446 +0.26(+0.50%)
Jul 11, 2017 51.91 52.00 51.66 51.93 367,448 +0.18(+0.35%)
Jul 10, 2017 51.78 51.89 51.68 51.75 430,233 +0.00(+0.00%)
Jul 07, 2017 51.79 51.88 51.51 51.75 465,463 +0.41(+0.80%)
Jul 06, 2017 51.59 51.59 51.30 51.34 679,660 -0.72(-1.38%)
Jul 05, 2017 52.28 52.28 51.62 52.06 981,342 -0.87(-1.64%)
Jul 03, 2017 53.17 53.36 52.93 52.93 218,442 -0.16(-0.30%)
Jun 30, 2017 53.20 53.25 52.89 53.09 317,857 +0.40(+0.76%)
Jun 29, 2017 53.34 53.35 52.49 52.69 618,967 -0.64(-1.20%)
Jun 28, 2017 53.44 53.44 53.15 53.33 396,268 +0.07(+0.13%)
Jun 27, 2017 53.43 53.56 53.26 53.26 567,137 -0.13(-0.24%)
Jun 26, 2017 53.59 53.67 53.38 53.39 413,449 -0.22(-0.41%)
Jun 23, 2017 53.46 53.70 53.30 53.61 434,357 +0.03(+0.06%)
Jun 22, 2017 53.81 53.93 53.51 53.58 377,237 +0.04(+0.07%)
Jun 21, 2017 53.77 53.85 53.40 53.54 426,939 +0.11(+0.21%)
Jun 20, 2017 53.88 53.88 53.38 53.43 398,601 -0.87(-1.60%)
Jun 19, 2017 54.12 54.34 53.91 54.30 684,033 +0.41(+0.76%)
Jun 16, 2017 54.01 54.03 53.61 53.89 389,454 +0.21(+0.39%)
Jun 15, 2017 53.44 53.69 53.26 53.68 576,794 -0.20(-0.37%)
Jun 14, 2017 53.89 54.19 53.77 53.88 352,851 +0.04(+0.07%)
Jun 13, 2017 53.87 53.96 53.68 53.84 323,763 +0.31(+0.58%)
Jun 12, 2017 53.78 53.79 53.31 53.53 455,978 -0.22(-0.41%)
Jun 09, 2017 54.18 54.23 53.47 53.75 490,802 -0.84(-1.54%)
Jun 08, 2017 54.69 54.69 54.46 54.59 378,645 -0.09(-0.16%)
Jun 07, 2017 54.65 54.75 54.55 54.68 284,073 -0.09(-0.16%)
Jun 06, 2017 54.89 55.00 54.70 54.77 291,637 -0.06(-0.11%)
Jun 05, 2017 54.80 54.85 54.63 54.83 432,190 -0.16(-0.29%)
Jun 02, 2017 55.00 55.01 54.73 54.99 755,539 -0.45(-0.81%)
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.