China Mobile Hong Kong Ltd (NY: CHL )

30.51 USD +0.11 (+0.36%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 45.75 45.75 45.75 0 +0.10(+0.22%)
Mar 28, 2018 45.70 45.87 45.52 45.65 904,668 -0.10(-0.22%)
Mar 27, 2018 46.21 46.31 45.64 45.75 1,197,523 +0.57(+1.26%)
Mar 26, 2018 44.86 45.19 44.60 45.18 941,793 +0.62(+1.39%)
Mar 23, 2018 45.46 45.51 44.55 44.56 1,250,599 -0.95(-2.09%)
Mar 22, 2018 45.48 45.67 44.90 45.51 1,466,717 -0.30(-0.65%)
Mar 21, 2018 46.07 46.07 45.76 45.81 1,018,092 -0.36(-0.78%)
Mar 20, 2018 46.32 46.47 46.09 46.17 742,345 +0.14(+0.30%)
Mar 19, 2018 46.17 46.31 45.95 46.03 641,395 -0.19(-0.41%)
Mar 16, 2018 45.93 46.31 45.93 46.22 994,790 +0.46(+1.01%)
Mar 15, 2018 45.88 46.19 45.73 45.76 679,908 -0.03(-0.07%)
Mar 14, 2018 45.95 46.08 45.53 45.79 603,810 +0.30(+0.66%)
Mar 13, 2018 45.94 45.94 45.36 45.49 825,184 -0.61(-1.32%)
Mar 12, 2018 46.19 46.31 46.01 46.10 541,679 -0.25(-0.54%)
Mar 09, 2018 46.10 46.35 46.10 46.35 613,074 +0.34(+0.74%)
Mar 08, 2018 45.70 46.02 45.70 46.01 934,049 +0.68(+1.50%)
Mar 07, 2018 45.42 45.09 45.33 709,859 +0.07(+0.15%)
Mar 06, 2018 45.44 45.44 45.11 45.26 1,456,254 -0.49(-1.07%)
Mar 05, 2018 45.38 45.83 45.26 45.75 1,354,268 -0.55(-1.19%)
Mar 02, 2018 46.19 46.34 45.79 46.30 996,493 +0.08(+0.17%)
Mar 01, 2018 46.49 46.78 45.97 46.22 865,929 -0.27(-0.58%)
Feb 28, 2018 47.06 47.18 46.48 46.49 739,740 -0.48(-1.02%)
Feb 27, 2018 47.44 47.57 46.97 46.97 715,347 -0.67(-1.41%)
Feb 26, 2018 47.74 47.75 47.46 47.64 658,730 -0.25(-0.52%)
Feb 23, 2018 47.98 47.98 47.60 47.89 425,648 +0.16(+0.34%)
Feb 22, 2018 47.66 47.73 458,692 -0.12(-0.25%)
Feb 21, 2018 48.09 48.34 47.85 47.85 623,146 +0.37(+0.78%)
Feb 20, 2018 47.59 47.68 47.30 47.48 581,382 -0.41(-0.86%)
Feb 16, 2018 47.89 47.89 47.89 0 -0.06(-0.13%)
Feb 15, 2018 47.97 47.97 47.59 47.95 696,926 +0.51(+1.08%)
Feb 14, 2018 47.02 47.59 46.83 47.44 1,045,241 +0.41(+0.87%)
Feb 13, 2018 47.21 47.29 46.95 47.03 1,313,369 -0.94(-1.96%)
Feb 12, 2018 47.71 48.05 47.41 47.97 1,283,778 -0.02(-0.04%)
Feb 09, 2018 48.05 48.10 47.08 47.99 1,302,090 -0.64(-1.32%)
Feb 08, 2018 49.54 49.60 48.63 48.63 1,101,320 -0.73(-1.48%)
Feb 07, 2018 49.93 50.13 49.36 49.36 1,772,764 -1.60(-3.14%)
Feb 06, 2018 49.70 51.00 49.63 50.96 1,239,747 +0.64(+1.27%)
Feb 05, 2018 51.09 51.13 49.97 50.32 912,156 -0.94(-1.83%)
Feb 02, 2018 51.72 51.73 51.19 51.26 1,229,340 -1.06(-2.03%)
Feb 01, 2018 52.35 52.51 52.19 52.32 834,004 -0.34(-0.65%)
Jan 31, 2018 52.96 52.97 52.55 52.66 660,194 +0.22(+0.42%)
Jan 30, 2018 52.54 52.58 52.25 52.44 677,139 -0.17(-0.32%)
Jan 29, 2018 52.69 52.77 52.57 52.61 676,623 -0.39(-0.74%)
Jan 26, 2018 52.90 53.02 52.65 53.00 721,630 +0.12(+0.23%)
Jan 25, 2018 53.00 53.00 52.70 52.88 898,414 -0.10(-0.19%)
Jan 24, 2018 52.89 53.23 52.87 52.98 1,261,124 +0.65(+1.24%)
Jan 23, 2018 52.16 52.33 51.90 52.33 1,157,951 +0.36(+0.69%)
Jan 22, 2018 51.90 52.00 51.73 51.97 1,233,212 +0.45(+0.87%)
Jan 19, 2018 51.67 51.69 51.27 51.52 955,035 -0.63(-1.21%)
Jan 18, 2018 51.88 52.26 51.74 52.15 1,311,788 +1.46(+2.88%)
Jan 17, 2018 50.75 50.82 50.68 50.69 786,241 +0.00(+0.00%)
Jan 16, 2018 50.54 50.69 50.32 50.69 1,120,628 +0.84(+1.69%)
Jan 12, 2018 49.85 49.85 49.85 0 -0.02(-0.04%)
Jan 11, 2018 49.80 50.00 49.65 49.87 835,405 +0.45(+0.91%)
Jan 10, 2018 49.81 49.39 49.42 612,495 -0.39(-0.78%)
Jan 09, 2018 50.10 50.13 49.79 49.81 1,011,826 -0.51(-1.01%)
Jan 08, 2018 50.17 50.44 50.06 50.32 969,053 +0.01(+0.02%)
Jan 05, 2018 50.25 50.40 50.05 50.31 803,516 +0.23(+0.46%)
Jan 04, 2018 50.22 50.36 50.07 50.08 707,652 +0.03(+0.06%)
Jan 03, 2018 50.29 50.51 50.04 50.05 662,720 -0.71(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.