FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
42.06 USD  -0.08 (-0.19%)
Official Closing Price  /  Updated: 6:29 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2011 49.01 49.70 49.01 49.67 1,585,651 +1.65(+3.44%)
Nov 29, 2011 48.08 48.44 47.85 48.02 776,336 -0.38(-0.79%)
Nov 28, 2011 48.22 48.48 48.10 48.40 952,142 +0.94(+1.98%)
Nov 25, 2011 47.55 48.01 47.46 47.46 439,105 -0.26(-0.54%)
Nov 23, 2011 48.30 48.30 47.64 47.72 783,245 -0.80(-1.65%)
Nov 22, 2011 48.61 48.66 48.13 48.52 725,638 +0.02(+0.04%)
Nov 21, 2011 48.64 48.68 48.27 48.50 928,504 -0.22(-0.45%)
Nov 18, 2011 48.72 48.94 48.40 48.72 716,395 +0.05(+0.10%)
Nov 17, 2011 48.97 49.42 48.47 48.67 1,158,591 -0.47(-0.96%)
Nov 16, 2011 49.00 49.57 48.95 49.14 941,151 -0.01(-0.02%)
Nov 15, 2011 48.88 49.44 48.86 49.15 884,339 +0.38(+0.78%)
Nov 14, 2011 49.10 49.10 48.55 48.77 775,603 -0.46(-0.93%)
Nov 11, 2011 48.95 49.45 48.95 49.23 667,509 +0.79(+1.63%)
Nov 10, 2011 48.20 48.77 48.05 48.44 828,272 +0.55(+1.15%)
Nov 09, 2011 48.24 48.37 47.63 47.89 1,177,250 -1.21(-2.46%)
Nov 08, 2011 48.73 49.23 48.47 49.10 917,702 +0.48(+0.99%)
Nov 07, 2011 48.14 48.66 48.14 48.62 1,129,096 +0.18(+0.37%)
Nov 04, 2011 48.49 48.50 47.68 48.44 1,067,210 -0.82(-1.66%)
Nov 03, 2011 49.00 49.34 48.63 49.26 1,482,122 +0.16(+0.33%)
Nov 02, 2011 48.96 49.19 48.54 49.10 1,497,787 +1.23(+2.57%)
Nov 01, 2011 47.63 48.18 47.33 47.87 1,617,761 +0.31(+0.65%)
Oct 31, 2011 47.79 47.96 47.56 47.56 1,027,704 -0.28(-0.59%)
Oct 28, 2011 48.13 48.16 47.76 47.84 2,063,306 -1.66(-3.35%)
Oct 27, 2011 49.30 49.68 48.88 49.50 1,764,748 +0.40(+0.81%)
Oct 26, 2011 49.14 49.26 48.59 49.10 1,287,367 +0.24(+0.49%)
Oct 25, 2011 49.02 49.26 48.51 48.86 1,326,408 -0.94(-1.89%)
Oct 24, 2011 49.02 49.89 48.91 49.80 1,010,929 +1.04(+2.13%)
Oct 21, 2011 48.37 48.90 48.34 48.76 1,069,625 +0.60(+1.25%)
Oct 20, 2011 48.24 48.45 47.99 48.16 1,173,632 -0.61(-1.25%)
Oct 19, 2011 49.06 49.50 48.72 48.77 1,350,030 -0.06(-0.12%)
Oct 18, 2011 48.33 49.06 48.08 48.83 1,397,796 +0.80(+1.67%)
Oct 17, 2011 48.59 48.59 47.86 48.03 1,191,927 -0.85(-1.74%)
Oct 14, 2011 48.66 48.90 48.51 48.88 1,008,252 +1.28(+2.69%)
Oct 13, 2011 47.23 47.83 47.03 47.60 1,591,085 -0.30(-0.63%)
Oct 12, 2011 47.32 48.21 47.20 47.90 2,083,714 +0.49(+1.03%)
Oct 11, 2011 47.22 47.62 46.93 47.41 1,138,346 -0.58(-1.21%)
Oct 10, 2011 47.34 47.99 47.15 47.99 1,434,873 +1.29(+2.76%)
Oct 07, 2011 47.42 47.52 46.37 46.70 3,090,718 -2.69(-5.45%)
Oct 06, 2011 48.92 49.39 48.74 49.39 1,522,300 +0.15(+0.30%)
Oct 05, 2011 48.41 49.25 48.11 49.24 1,598,605 +0.95(+1.97%)
Oct 04, 2011 47.36 48.37 46.77 48.29 2,019,823 +0.61(+1.28%)
Oct 03, 2011 48.23 48.86 47.66 47.68 2,004,665 -1.03(-2.11%)
Sep 30, 2011 49.03 49.69 48.66 48.71 1,665,939 -0.12(-0.25%)
Sep 29, 2011 49.05 49.23 48.42 48.83 2,124,595 +0.29(+0.60%)
Sep 28, 2011 49.58 49.68 48.42 48.54 2,055,389 -1.43(-2.86%)
Sep 27, 2011 50.12 50.32 49.75 49.97 2,723,437 +0.77(+1.57%)
Sep 26, 2011 48.91 49.29 48.55 49.20 1,742,480 +0.11(+0.22%)
Sep 23, 2011 48.14 49.32 48.02 49.09 1,821,241 +0.49(+1.01%)
Sep 22, 2011 49.24 49.33 48.11 48.60 2,838,856 -1.40(-2.80%)
Sep 21, 2011 51.20 51.37 49.97 50.00 1,533,159 -1.48(-2.87%)
Sep 20, 2011 51.45 51.86 51.10 51.48 1,568,072 +0.26(+0.51%)
Sep 19, 2011 50.72 51.35 50.43 51.22 1,214,163 -0.05(-0.10%)
Sep 16, 2011 51.13 51.40 50.86 51.27 1,127,337 -0.43(-0.83%)
Sep 15, 2011 51.65 51.80 51.21 51.70 1,491,653 +0.08(+0.15%)
Sep 14, 2011 51.29 51.98 50.94 51.62 1,938,018 +1.38(+2.75%)
Sep 13, 2011 50.26 50.33 49.86 50.24 1,192,975 +0.03(+0.06%)
Sep 12, 2011 49.86 50.37 49.59 50.21 1,459,717 +0.01(+0.02%)
Sep 09, 2011 50.76 50.84 49.94 50.20 1,701,361 -1.12(-2.18%)
Sep 08, 2011 51.06 51.51 50.99 51.32 1,840,488 +0.16(+0.31%)
Sep 07, 2011 51.02 51.21 50.77 51.16 1,639,810 +0.45(+0.89%)
Sep 06, 2011 49.66 50.74 49.63 50.71 1,813,013 +0.35(+0.69%)
Sep 02, 2011 50.31 50.75 50.25 50.36 1,714,589 -1.05(-2.04%)
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.