FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
43.10 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:25 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2008 43.94 44.79 42.96 43.89 3,293,331 -0.15(-0.34%)
Oct 30, 2008 44.39 45.00 41.99 44.04 3,628,609 +4.06(+10.16%)
Oct 29, 2008 39.77 41.83 38.95 39.98 4,231,651 -0.27(-0.67%)
Oct 28, 2008 38.05 40.60 36.04 40.25 7,340,844 +5.42(+15.56%)
Oct 27, 2008 36.27 36.85 34.39 34.83 4,976,335 -1.67(-4.58%)
Oct 24, 2008 34.33 37.40 34.33 36.50 4,869,185 -2.43(-6.24%)
Oct 23, 2008 39.49 39.91 36.91 38.93 4,675,364 -0.20(-0.51%)
Oct 22, 2008 40.81 41.00 38.15 39.13 4,109,868 -3.51(-8.23%)
Oct 21, 2008 43.26 44.55 42.46 42.64 3,358,893 -2.93(-6.43%)
Oct 20, 2008 45.25 45.57 43.41 45.57 3,233,829 +1.26(+2.84%)
Oct 17, 2008 43.19 46.76 43.00 44.31 3,834,693 -1.95(-4.22%)
Oct 16, 2008 44.72 46.60 42.43 46.26 5,936,321 +3.79(+8.92%)
Oct 15, 2008 46.52 46.52 41.89 42.47 5,388,928 -6.41(-13.11%)
Oct 14, 2008 50.50 51.55 47.35 48.88 4,220,590 -3.15(-6.05%)
Oct 13, 2008 47.16 52.34 46.66 52.03 7,041,623 +8.09(+18.41%)
Oct 10, 2008 40.88 44.19 39.77 43.94 5,145,959 +1.80(+4.27%)
Oct 09, 2008 44.70 45.99 41.04 42.14 3,687,997 -1.85(-4.21%)
Oct 08, 2008 42.75 45.38 41.00 43.99 4,477,559 +0.74(+1.71%)
Oct 07, 2008 46.46 46.82 43.02 43.25 3,310,041 -3.20(-6.89%)
Oct 06, 2008 45.61 46.73 43.08 46.45 4,202,829 -1.93(-3.99%)
Oct 03, 2008 49.95 51.00 48.23 48.38 1,985,901 -0.66(-1.35%)
Oct 02, 2008 50.99 51.09 48.57 49.04 2,473,001 -1.44(-2.85%)
Oct 01, 2008 50.42 50.94 48.66 50.48 1,777,330 +0.40(+0.80%)
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%)
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.