FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
38.07 USD  +0.36 (+0.95%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2005 24.71 24.78 24.40 24.49 598,800 -0.22(-0.89%)
Nov 29, 2005 24.78 25.00 24.62 24.71 512,300 +0.11(+0.45%)
Nov 28, 2005 24.78 24.78 24.52 24.60 264,100 +0.09(+0.37%)
Nov 25, 2005 24.67 24.67 24.45 24.51 174,000 -0.23(-0.93%)
Nov 23, 2005 24.50 24.79 24.50 24.74 426,000 +0.54(+2.23%)
Nov 22, 2005 24.23 24.24 24.03 24.20 504,000 -0.21(-0.86%)
Nov 21, 2005 24.26 24.44 24.20 24.41 373,300 +0.17(+0.70%)
Nov 18, 2005 24.15 24.32 24.15 24.24 379,400 +0.00(+0.00%)
Nov 17, 2005 23.93 24.25 23.75 24.24 569,500 +0.64(+2.71%)
Nov 16, 2005 23.47 23.60 23.45 23.60 421,400 +0.48(+2.08%)
Nov 15, 2005 23.25 23.37 23.11 23.12 495,400 -0.01(-0.04%)
Nov 14, 2005 23.15 23.20 22.99 23.13 417,400 -0.32(-1.36%)
Nov 11, 2005 23.42 23.50 23.31 23.45 319,100 +0.18(+0.77%)
Nov 10, 2005 23.11 23.29 22.93 23.27 567,500 +0.21(+0.91%)
Nov 09, 2005 22.95 23.13 22.93 23.06 466,400 +0.84(+3.78%)
Nov 08, 2005 22.29 22.32 22.05 22.22 294,300 +0.01(+0.05%)
Nov 07, 2005 22.25 22.30 22.14 22.21 375,400 -0.39(-1.73%)
Nov 04, 2005 22.75 22.77 22.57 22.60 595,700 -0.04(-0.18%)
Nov 03, 2005 22.66 22.80 22.59 22.64 793,300 -0.21(-0.92%)
Nov 02, 2005 22.75 22.88 22.71 22.85 519,300 +0.03(+0.13%)
Nov 01, 2005 22.70 22.93 22.66 22.82 403,000 +0.37(+1.65%)
Oct 31, 2005 22.35 22.57 22.31 22.45 354,300 +0.34(+1.54%)
Oct 28, 2005 22.00 22.14 21.82 22.11 422,000 +0.09(+0.41%)
Oct 27, 2005 22.27 22.39 21.98 22.02 408,900 -0.53(-2.35%)
Oct 26, 2005 22.60 22.78 22.52 22.55 368,900 +0.06(+0.27%)
Oct 25, 2005 22.82 22.83 22.47 22.49 568,400 -0.46(-2.00%)
Oct 24, 2005 22.50 22.99 22.36 22.95 914,000 +0.45(+2.00%)
Oct 21, 2005 22.55 22.65 22.35 22.50 554,500 +0.72(+3.31%)
Oct 20, 2005 22.44 22.44 21.78 21.78 717,800 -0.67(-2.98%)
Oct 19, 2005 21.91 22.49 21.80 22.45 848,100 +0.06(+0.27%)
Oct 18, 2005 22.45 22.47 22.36 22.39 768,100 +0.19(+0.86%)
Oct 17, 2005 22.15 22.23 22.13 22.20 260,000 +0.15(+0.68%)
Oct 14, 2005 22.08 22.15 21.92 22.05 483,700 -0.21(-0.94%)
Oct 13, 2005 22.07 22.35 22.06 22.26 820,900 +0.56(+2.58%)
Oct 12, 2005 22.00 22.00 21.40 21.70 1,030,200 -1.36(-5.90%)
Oct 11, 2005 23.15 23.28 23.05 23.06 261,100 -0.02(-0.09%)
Oct 10, 2005 23.15 23.28 23.00 23.08 293,000 -0.02(-0.09%)
Oct 07, 2005 22.83 23.12 22.83 23.10 434,100 +0.51(+2.26%)
Oct 06, 2005 22.50 22.79 22.27 22.59 1,003,400 -0.72(-3.09%)
Oct 05, 2005 23.65 23.70 23.31 23.31 665,200 -0.92(-3.80%)
Oct 04, 2005 24.45 24.68 24.23 24.23 257,000 -0.11(-0.45%)
Oct 03, 2005 24.50 24.50 24.31 24.34 353,600 -0.30(-1.22%)
Sep 30, 2005 24.60 24.77 24.60 24.64 309,200 -0.22(-0.88%)
Sep 29, 2005 24.70 24.88 24.60 24.86 689,000 +0.72(+2.98%)
Sep 28, 2005 24.05 24.24 24.05 24.14 474,500 +0.10(+0.42%)
Sep 27, 2005 24.30 24.30 23.91 24.04 520,400 -0.36(-1.48%)
Sep 26, 2005 24.10 24.42 24.10 24.40 686,800 +0.83(+3.52%)
Sep 23, 2005 23.60 23.78 23.47 23.57 481,900 +0.23(+0.99%)
Sep 22, 2005 23.32 23.53 23.25 23.34 346,600 +0.05(+0.21%)
Sep 21, 2005 23.45 23.57 23.23 23.29 257,100 -0.06(-0.26%)
Sep 20, 2005 23.40 23.91 23.34 23.35 901,700 +1.06(+4.76%)
Sep 19, 2005 22.45 22.61 22.23 22.29 298,300 -0.14(-0.62%)
Sep 16, 2005 22.58 22.58 22.31 22.43 278,500 -0.04(-0.18%)
Sep 15, 2005 22.38 22.55 22.38 22.47 218,800 +0.07(+0.31%)
Sep 14, 2005 22.40 22.49 22.10 22.40 528,800 +0.12(+0.54%)
Sep 13, 2005 22.39 22.45 22.17 22.28 372,000 -0.32(-1.42%)
Sep 12, 2005 23.10 23.10 22.56 22.60 260,200 +0.08(+0.36%)
Sep 09, 2005 22.30 22.70 22.27 22.52 390,300 +0.32(+1.44%)
Sep 08, 2005 22.43 22.43 22.15 22.20 250,100 -0.23(-1.03%)
Sep 07, 2005 22.56 22.66 22.40 22.43 469,600 -0.13(-0.58%)
Sep 06, 2005 22.40 22.56 22.25 22.56 271,100 +0.16(+0.71%)
Sep 02, 2005 22.40 22.48 22.37 22.40 240,500 -0.05(-0.22%)
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.