FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
39.21 USD  +0.40 (+1.03%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2003 15.50 15.58 15.49 15.53 257,900 +0.10(+0.65%)
Dec 30, 2003 15.38 15.73 15.34 15.43 384,800 +0.12(+0.78%)
Dec 29, 2003 15.33 15.39 15.02 15.31 617,800 -0.02(-0.13%)
Dec 26, 2003 15.28 15.45 15.21 15.33 119,400 -0.07(-0.45%)
Dec 24, 2003 15.30 15.44 15.29 15.40 217,400 +0.06(+0.39%)
Dec 23, 2003 15.24 15.48 15.21 15.34 455,700 -0.20(-1.29%)
Dec 22, 2003 15.25 15.55 15.20 15.54 526,100 +0.46(+3.05%)
Dec 19, 2003 15.20 15.30 15.05 15.08 424,200 +0.03(+0.20%)
Dec 18, 2003 15.00 15.14 14.97 15.05 343,300 +0.19(+1.28%)
Dec 17, 2003 14.80 14.89 14.67 14.86 218,700 -0.16(-1.07%)
Dec 16, 2003 14.87 15.05 14.81 15.02 351,500 +0.11(+0.74%)
Dec 15, 2003 15.25 15.25 14.87 14.91 770,100 -0.34(-2.23%)
Dec 12, 2003 15.20 15.29 15.01 15.25 551,700 +0.05(+0.33%)
Dec 11, 2003 14.95 15.20 14.81 15.20 604,400 +0.53(+3.61%)
Dec 10, 2003 14.62 14.81 14.56 14.67 307,200 +0.05(+0.34%)
Dec 09, 2003 14.88 14.90 14.54 14.62 226,200 +0.04(+0.27%)
Dec 08, 2003 14.40 14.68 14.40 14.58 390,700 +0.11(+0.76%)
Dec 05, 2003 14.50 14.68 14.45 14.47 160,400 -0.11(-0.75%)
Dec 04, 2003 14.48 14.58 14.34 14.58 395,700 +0.17(+1.18%)
Dec 03, 2003 14.67 14.74 14.42 14.41 472,600 -0.21(-1.44%)
Dec 02, 2003 14.93 14.93 14.64 14.62 417,900 -0.43(-2.86%)
Dec 01, 2003 15.00 15.16 14.95 15.05 732,200 +0.44(+3.01%)
Nov 28, 2003 14.50 14.63 14.47 14.61 138,800 +0.26(+1.81%)
Nov 26, 2003 14.45 14.45 14.26 14.35 255,600 +0.25(+1.77%)
Nov 25, 2003 14.23 14.25 14.10 14.10 237,600 -0.12(-0.84%)
Nov 24, 2003 14.10 14.23 14.03 14.22 394,500 +0.29(+2.08%)
Nov 21, 2003 13.92 14.09 13.86 13.93 190,100 +0.33(+2.43%)
Nov 20, 2003 13.70 13.82 13.61 13.60 280,400 -0.32(-2.30%)
Nov 19, 2003 13.97 13.97 13.70 13.92 326,900 +0.04(+0.29%)
Nov 18, 2003 14.11 14.15 13.88 13.88 308,800 +0.03(+0.22%)
Nov 17, 2003 13.90 13.97 13.83 13.85 239,200 -0.12(-0.86%)
Nov 14, 2003 14.22 14.22 13.97 13.97 332,300 -0.40(-2.78%)
Nov 13, 2003 14.55 14.55 14.29 14.37 212,600 +0.17(+1.20%)
Nov 12, 2003 13.97 14.20 13.97 14.20 667,600 +0.39(+2.82%)
Nov 11, 2003 14.03 14.03 13.84 13.81 398,300 -0.24(-1.71%)
Nov 10, 2003 14.23 14.25 14.00 14.05 580,500 -0.50(-3.44%)
Nov 07, 2003 14.50 14.77 14.45 14.55 511,800 +0.15(+1.04%)
Nov 06, 2003 14.70 14.70 14.40 14.40 372,700 -0.40(-2.70%)
Nov 05, 2003 14.80 14.81 14.50 14.80 470,100 +0.05(+0.34%)
Nov 04, 2003 14.90 14.91 14.73 14.75 441,300 -0.29(-1.93%)
Nov 03, 2003 14.17 15.24 14.87 15.04 816,315 +0.84(+5.92%)
Oct 31, 2003 14.30 14.30 14.15 14.20 660,900 -0.36(-2.47%)
Oct 30, 2003 14.62 14.62 14.48 14.56 258,200 -0.14(-0.95%)
Oct 29, 2003 14.70 14.70 14.47 14.70 972,300 -0.30(-2.00%)
Oct 28, 2003 14.60 15.04 14.58 15.00 898,900 +0.94(+6.69%)
Oct 27, 2003 14.00 14.06 13.80 14.06 874,300 +0.00(+0.00%)
Oct 24, 2003 14.05 14.14 13.81 14.06 519,900 -0.28(-1.95%)
Oct 23, 2003 14.25 14.41 14.10 14.34 913,300 -0.51(-3.43%)
Oct 22, 2003 15.10 15.10 14.71 14.85 570,500 -0.20(-1.33%)
Oct 21, 2003 15.06 15.06 14.95 15.05 588,400 +0.05(+0.33%)
Oct 20, 2003 15.00 15.01 14.81 15.00 602,300 +0.13(+0.87%)
Oct 17, 2003 14.94 15.00 14.70 14.87 371,600 -0.07(-0.47%)
Oct 16, 2003 14.95 15.00 14.83 14.94 401,500 +0.09(+0.61%)
Oct 15, 2003 15.10 15.12 14.85 14.85 449,100 -0.02(-0.13%)
Oct 14, 2003 15.21 15.01 14.83 14.87 1,001,200 -0.34(-2.24%)
Oct 13, 2003 15.06 15.25 15.08 15.21 522,500 +0.15(+1.00%)
Oct 10, 2003 15.14 15.18 15.03 15.06 415,200 -0.02(-0.13%)
Oct 09, 2003 15.10 15.10 14.91 15.08 2,392,200 +0.57(+3.93%)
Oct 08, 2003 14.35 14.44 14.31 14.51 801,000 +0.42(+2.98%)
Oct 07, 2003 13.80 14.10 13.75 14.09 604,900 +0.29(+2.10%)
Oct 06, 2003 13.68 13.84 13.70 13.80 483,500 +0.12(+0.88%)
Oct 03, 2003 13.60 13.74 13.60 13.68 890,300 +0.24(+1.79%)
Oct 02, 2003 13.38 13.50 13.38 13.44 639,600 +0.23(+1.74%)
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.