FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
37.71 USD  -0.10 (-0.26%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2017 55.14 55.33 54.94 55.23 926,421 +0.07(+0.13%)
Mar 30, 2017 55.13 55.29 55.08 55.16 620,736 -0.09(-0.16%)
Mar 29, 2017 55.42 55.42 55.20 55.25 621,732 -0.22(-0.40%)
Mar 28, 2017 55.86 55.89 55.45 55.47 1,551,285 -0.19(-0.34%)
Mar 27, 2017 55.63 55.87 55.47 55.66 825,402 -0.34(-0.61%)
Mar 24, 2017 55.90 56.18 55.85 56.00 1,229,543 -0.39(-0.69%)
Mar 23, 2017 56.51 57.10 56.11 56.39 1,202,895 -1.85(-3.18%)
Mar 22, 2017 58.02 58.61 57.84 58.24 649,439 +0.58(+1.01%)
Mar 21, 2017 58.53 58.83 57.63 57.66 997,478 -0.86(-1.47%)
Mar 20, 2017 57.99 58.68 57.79 58.52 945,499 +2.19(+3.89%)
Mar 17, 2017 56.00 56.44 55.91 56.33 944,871 +0.77(+1.39%)
Mar 16, 2017 55.15 55.74 55.14 55.56 800,704 +0.96(+1.76%)
Mar 15, 2017 54.04 54.65 53.98 54.60 799,051 +0.61(+1.13%)
Mar 14, 2017 54.34 54.42 53.89 53.99 588,513 -0.82(-1.50%)
Mar 13, 2017 54.74 54.87 54.64 54.81 516,941 +0.10(+0.18%)
Mar 10, 2017 54.70 54.75 54.45 54.71 497,850 -0.05(-0.09%)
Mar 09, 2017 54.63 54.76 54.51 54.76 547,416 -0.09(-0.16%)
Mar 08, 2017 54.86 55.02 54.77 54.85 408,906 +0.16(+0.29%)
Mar 07, 2017 54.65 54.78 54.50 54.69 445,317 +0.04(+0.07%)
Mar 06, 2017 54.86 54.88 54.48 54.65 463,480 -0.64(-1.16%)
Mar 03, 2017 55.30 55.48 55.17 55.29 1,291,545 +0.30(+0.55%)
Mar 02, 2017 55.04 55.07 54.72 54.99 825,844 -0.79(-1.42%)
Mar 01, 2017 55.57 55.93 55.40 55.78 454,722 +0.52(+0.94%)
Feb 28, 2017 55.49 55.49 55.22 55.26 468,962 -0.67(-1.20%)
Feb 27, 2017 55.95 56.11 55.81 55.93 549,332 -0.25(-0.44%)
Feb 24, 2017 55.93 56.18 55.71 56.18 654,146 +0.17(+0.30%)
Feb 23, 2017 56.02 56.19 55.95 56.01 993,755 -0.49(-0.87%)
Feb 22, 2017 56.31 56.50 56.24 56.50 314,251 +0.04(+0.07%)
Feb 21, 2017 56.13 56.46 56.00 56.46 564,313 +0.35(+0.62%)
Feb 17, 2017 56.11 56.11 56.11 0 -0.33(-0.58%)
Feb 16, 2017 56.70 56.80 56.33 56.44 485,629 -0.05(-0.09%)
Feb 15, 2017 56.41 56.51 56.27 56.49 468,516 -0.31(-0.55%)
Feb 14, 2017 56.74 56.94 56.29 56.80 531,861 -0.59(-1.03%)
Feb 13, 2017 57.02 57.50 57.02 57.39 350,189 +0.38(+0.67%)
Feb 10, 2017 56.77 57.15 56.53 57.01 413,301 +0.19(+0.33%)
Feb 09, 2017 57.13 57.13 56.71 56.82 780,962 -0.31(-0.54%)
Feb 08, 2017 57.04 57.22 56.90 57.13 340,663 +0.14(+0.25%)
Feb 07, 2017 56.99 57.21 56.84 56.99 316,899 -0.15(-0.26%)
Feb 06, 2017 56.87 57.24 56.87 57.14 424,696 +0.68(+1.20%)
Feb 03, 2017 56.56 56.71 56.34 56.46 1,040,979 -0.46(-0.81%)
Feb 02, 2017 56.89 57.04 56.63 56.92 484,434 +0.01(+0.02%)
Feb 01, 2017 57.30 57.33 56.84 56.91 517,769 -0.09(-0.16%)
Jan 31, 2017 56.60 57.05 56.60 57.00 640,920 +0.29(+0.51%)
Jan 30, 2017 56.57 56.88 56.50 56.71 414,148 -0.05(-0.09%)
Jan 27, 2017 56.81 56.99 56.51 56.76 536,374 -0.05(-0.09%)
Jan 26, 2017 56.57 56.98 56.57 56.81 493,085 +0.49(+0.87%)
Jan 25, 2017 56.24 56.39 56.08 56.32 596,906 +0.02(+0.04%)
Jan 24, 2017 55.98 56.46 55.97 56.30 617,286 +0.31(+0.55%)
Jan 23, 2017 55.54 56.01 55.50 55.99 462,004 +0.39(+0.70%)
Jan 20, 2017 55.66 55.85 55.39 55.60 405,470 +0.09(+0.16%)
Jan 19, 2017 55.61 55.65 55.36 55.51 402,636 -0.03(-0.05%)
Jan 18, 2017 55.66 55.87 55.45 55.54 562,183 +0.27(+0.49%)
Jan 17, 2017 54.91 55.35 54.87 55.27 744,628 +0.12(+0.22%)
Jan 13, 2017 55.15 55.15 55.15 0 +0.41(+0.75%)
Jan 12, 2017 54.77 54.83 54.54 54.74 472,682 -0.09(-0.16%)
Jan 11, 2017 54.85 54.85 54.45 54.83 487,517 +0.34(+0.62%)
Jan 10, 2017 54.40 54.69 54.16 54.49 436,133 +0.34(+0.63%)
Jan 09, 2017 54.33 54.36 54.12 54.15 423,436 +0.07(+0.13%)
Jan 06, 2017 54.43 54.56 53.96 54.08 770,925 -0.83(-1.51%)
Jan 05, 2017 54.22 54.96 54.22 54.91 1,147,365 +1.50(+2.81%)
Jan 04, 2017 53.06 53.55 53.05 53.41 531,762 +0.54(+1.02%)
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.