FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
37.93 USD  +0.22 (+0.58%)
Streaming Delayed Price  /  Updated: 8:23 AM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2008 48.77 50.28 48.31 50.08 2,682,574 +4.46(+9.78%)
Sep 29, 2008 48.72 48.74 44.35 45.62 6,524,112 -4.91(-9.72%)
Sep 26, 2008 50.34 51.52 49.63 50.53 0 -1.61(-3.09%)
Sep 25, 2008 52.24 52.80 51.34 52.14 3,387,298 -0.22(-0.42%)
Sep 24, 2008 52.70 53.36 51.17 52.36 2,992,721 +1.22(+2.39%)
Sep 23, 2008 52.00 52.70 50.46 51.14 1,923,333 -1.02(-1.96%)
Sep 22, 2008 53.86 54.60 51.95 52.16 2,822,090 -2.81(-5.11%)
Sep 19, 2008 56.97 58.39 50.61 54.97 0 +3.58(+6.97%)
Sep 18, 2008 47.10 51.75 46.51 51.39 7,370,812 +7.28(+16.50%)
Sep 17, 2008 45.51 46.48 43.63 44.11 4,442,681 -3.51(-7.37%)
Sep 16, 2008 44.60 48.29 44.18 47.62 4,416,134 +0.87(+1.86%)
Sep 15, 2008 46.61 48.73 46.61 46.75 3,983,494 -3.11(-6.24%)
Sep 12, 2008 48.16 50.26 47.83 49.86 3,624,145 +0.74(+1.51%)
Sep 11, 2008 48.63 49.24 47.76 49.12 4,199,349 -2.51(-4.86%)
Sep 10, 2008 51.88 52.07 50.23 51.63 4,358,663 +0.14(+0.27%)
Sep 09, 2008 53.01 53.73 51.37 51.49 4,679,713 -2.13(-3.97%)
Sep 08, 2008 54.37 55.20 52.73 53.62 3,837,652 +0.63(+1.19%)
Sep 05, 2008 51.92 53.01 51.11 52.99 0 +0.81(+1.55%)
Sep 04, 2008 53.58 53.68 52.18 52.18 5,045,013 -2.53(-4.62%)
Sep 03, 2008 55.61 55.61 54.22 54.71 3,868,326 -1.63(-2.89%)
Sep 02, 2008 57.89 57.89 55.85 56.34 2,985,351 -0.38(-0.67%)
Aug 29, 2008 57.70 57.86 56.25 56.72 0 -1.10(-1.90%)
Aug 28, 2008 58.72 58.77 57.42 57.82 6,169,568 -3.69(-6.00%)
Aug 27, 2008 61.89 62.19 61.29 61.51 3,999,851 +1.58(+2.64%)
Aug 26, 2008 59.76 60.29 59.50 59.93 1,282,589 +0.43(+0.72%)
Aug 25, 2008 59.86 60.44 59.38 59.50 2,093,645 -0.25(-0.42%)
Aug 22, 2008 59.32 59.98 58.97 59.75 1,706,821 +0.81(+1.37%)
Aug 21, 2008 58.45 59.14 58.28 58.94 2,261,634 -1.78(-2.93%)
Aug 20, 2008 60.20 61.40 59.88 60.72 2,970,871 +2.46(+4.22%)
Aug 19, 2008 58.21 58.79 57.65 58.26 2,627,127 -0.99(-1.67%)
Aug 18, 2008 59.31 60.22 59.14 59.25 2,634,554 -0.17(-0.29%)
Aug 15, 2008 60.30 60.30 59.10 59.42 2,011,998 -1.40(-2.30%)
Aug 14, 2008 59.65 61.32 59.61 60.82 2,227,917 +1.92(+3.26%)
Aug 13, 2008 58.79 59.31 58.20 58.90 3,153,819 +0.12(+0.20%)
Aug 12, 2008 60.71 61.00 58.08 58.78 6,719,177 -4.76(-7.49%)
Aug 11, 2008 63.96 64.15 62.86 63.54 2,403,136 -1.01(-1.56%)
Aug 08, 2008 63.96 64.65 62.69 64.55 3,843,701 +0.96(+1.51%)
Aug 07, 2008 65.53 65.59 63.22 63.59 4,219,741 -3.77(-5.60%)
Aug 06, 2008 67.00 67.55 66.52 67.36 1,287,972 +0.24(+0.36%)
Aug 05, 2008 66.35 67.20 65.82 67.12 2,784,649 +0.69(+1.04%)
Aug 04, 2008 66.88 66.99 65.88 66.43 1,757,239 -0.83(-1.23%)
Aug 01, 2008 67.49 68.00 66.71 67.26 1,912,991 +0.41(+0.61%)
Jul 31, 2008 67.11 68.15 66.68 66.85 2,102,435 -2.57(-3.70%)
Jul 30, 2008 68.01 69.42 67.19 69.42 2,031,101 +1.66(+2.45%)
Jul 29, 2008 67.76 67.86 66.46 67.76 1,797,790 +0.78(+1.16%)
Jul 28, 2008 69.00 69.14 66.75 66.98 2,110,317 -2.02(-2.93%)
Jul 25, 2008 69.10 69.92 68.58 69.00 1,307,581 +0.18(+0.26%)
Jul 24, 2008 70.08 70.75 68.60 68.82 1,946,764 -2.19(-3.08%)
Jul 23, 2008 70.20 71.70 69.87 71.01 2,106,838 +1.26(+1.81%)
Jul 22, 2008 67.65 69.75 67.65 69.75 2,148,928 +0.86(+1.25%)
Jul 21, 2008 68.99 70.00 68.52 68.89 2,128,392 +0.45(+0.66%)
Jul 18, 2008 67.60 68.58 67.15 68.44 2,286,277 -0.63(-0.91%)
Jul 17, 2008 67.83 69.55 67.69 69.07 3,219,590 +1.11(+1.63%)
Jul 16, 2008 65.10 68.00 64.62 67.96 2,536,013 +3.10(+4.78%)
Jul 15, 2008 64.62 66.07 63.21 64.86 2,467,801 -1.15(-1.74%)
Jul 14, 2008 67.41 67.54 65.69 66.01 1,952,202 -0.02(-0.03%)
Jul 11, 2008 66.14 66.84 65.13 66.03 2,952,153 +0.49(+0.75%)
Jul 10, 2008 65.26 65.69 64.18 65.54 2,526,695 -0.27(-0.41%)
Jul 09, 2008 66.76 67.85 65.67 65.81 2,582,573 -1.53(-2.27%)
Jul 08, 2008 66.35 67.47 65.62 67.34 2,865,769 +0.44(+0.66%)
Jul 07, 2008 67.30 68.18 66.00 66.90 2,354,009 +0.99(+1.50%)
Jul 04, 2008 65.17 66.27 64.97 65.91 1,924,164 +0.00(+0.00%)
Jul 03, 2008 65.17 66.27 64.97 65.91 1,924,164 +1.58(+2.46%)
Jul 02, 2008 66.49 66.49 64.18 64.33 2,123,389 -2.05(-3.09%)
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.