FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
38.09 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:36 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2008 85.51 87.32 85.50 86.32 1,968,494 +0.21(+0.24%)
Apr 29, 2008 86.70 86.85 85.39 86.11 2,374,622 -0.76(-0.87%)
Apr 28, 2008 87.25 88.10 86.87 86.87 1,219,518 -0.23(-0.26%)
Apr 25, 2008 87.78 87.78 86.08 87.10 2,629,894 -1.85(-2.08%)
Apr 24, 2008 88.28 90.02 86.59 88.95 3,931,740 -0.04(-0.04%)
Apr 23, 2008 86.70 89.49 86.59 88.99 4,119,196 +4.41(+5.21%)
Apr 22, 2008 84.89 85.57 83.68 84.58 3,387,761 -0.84(-0.98%)
Apr 21, 2008 86.60 86.60 83.71 85.42 4,150,729 -1.32(-1.52%)
Apr 18, 2008 85.80 86.99 85.17 86.74 7,167,014 +3.34(+4.00%)
Apr 17, 2008 82.90 83.67 82.71 83.40 3,036,822 -1.30(-1.53%)
Apr 16, 2008 82.10 84.90 82.10 84.70 3,492,169 +2.83(+3.46%)
Apr 15, 2008 81.31 82.16 80.99 81.87 1,442,019 +1.28(+1.59%)
Apr 14, 2008 80.80 81.37 80.12 80.59 1,981,064 -0.81(-1.00%)
Apr 11, 2008 82.50 83.10 80.82 81.40 2,635,504 -1.46(-1.76%)
Apr 10, 2008 81.56 83.38 81.05 82.86 3,342,499 +2.65(+3.30%)
Apr 09, 2008 81.60 81.60 80.03 80.21 2,836,205 -0.64(-0.79%)
Apr 08, 2008 80.80 81.90 80.05 80.85 2,833,737 -1.68(-2.04%)
Apr 07, 2008 83.19 84.03 82.00 82.53 3,311,208 +1.09(+1.34%)
Apr 04, 2008 81.38 83.11 81.00 81.44 5,366,980 +0.02(+0.02%)
Apr 03, 2008 78.98 81.97 78.86 81.42 3,567,645 +2.40(+3.04%)
Apr 02, 2008 79.19 80.57 78.50 79.02 4,076,659 -0.93(-1.16%)
Apr 01, 2008 76.50 79.95 76.34 79.95 4,029,706 +4.94(+6.59%)
Mar 31, 2008 74.99 75.54 73.78 75.01 2,092,126 +0.21(+0.28%)
Mar 28, 2008 75.57 75.86 74.53 74.80 1,871,182 +0.49(+0.66%)
Mar 27, 2008 74.13 75.89 74.11 74.31 3,188,664 +2.28(+3.17%)
Mar 26, 2008 73.44 73.44 71.93 72.03 1,974,710 -1.57(-2.13%)
Mar 25, 2008 72.35 74.04 71.89 73.60 2,979,552 +2.56(+3.60%)
Mar 24, 2008 69.35 72.42 68.80 71.04 3,561,692 +1.85(+2.67%)
Mar 21, 2008 67.10 69.56 65.51 69.19 2,538,813 +0.00(+0.00%)
Mar 20, 2008 67.10 69.56 65.51 69.19 2,538,413 +1.98(+2.95%)
Mar 19, 2008 70.10 70.73 67.00 67.21 3,641,038 -4.35(-6.08%)
Mar 18, 2008 68.01 71.90 68.01 71.56 4,283,768 +3.98(+5.89%)
Mar 17, 2008 65.01 68.30 65.01 67.58 3,867,590 -0.14(-0.21%)
Mar 14, 2008 70.01 70.86 67.45 67.72 4,398,841 -3.00(-4.24%)
Mar 13, 2008 68.94 71.39 68.31 70.72 3,912,827 -1.02(-1.42%)
Mar 12, 2008 72.63 74.00 71.66 71.74 2,800,166 -2.48(-3.34%)
Mar 11, 2008 71.13 74.22 71.00 74.22 4,221,754 +4.87(+7.02%)
Mar 10, 2008 70.62 71.13 68.99 69.35 3,273,092 -0.34(-0.49%)
Mar 07, 2008 69.95 71.48 69.10 69.69 3,309,927 -1.43(-2.01%)
Mar 06, 2008 73.95 73.95 70.83 71.12 2,464,898 -2.89(-3.90%)
Mar 05, 2008 72.78 74.85 72.78 74.01 1,844,655 +1.58(+2.18%)
Mar 04, 2008 73.09 73.75 70.75 72.43 3,579,365 -2.63(-3.50%)
Mar 03, 2008 74.60 75.13 73.67 75.06 2,261,124 +0.44(+0.59%)
Feb 29, 2008 76.87 76.87 74.33 74.62 2,890,634 -1.88(-2.46%)
Feb 28, 2008 77.45 78.25 76.50 76.50 2,295,754 -1.68(-2.15%)
Feb 27, 2008 76.53 79.31 75.94 78.18 4,166,501 +2.10(+2.76%)
Feb 26, 2008 74.00 76.58 74.00 76.08 2,681,460 +0.40(+0.53%)
Feb 25, 2008 74.35 75.68 73.03 75.68 2,135,139 +0.88(+1.18%)
Feb 22, 2008 74.10 74.98 72.73 74.80 2,567,329 +0.77(+1.04%)
Feb 21, 2008 75.80 76.53 73.83 74.03 2,224,756 -1.53(-2.02%)
Feb 20, 2008 73.65 75.90 73.00 75.56 2,545,324 +0.35(+0.47%)
Feb 19, 2008 76.76 77.50 74.66 75.21 2,272,499 -0.76(-1.00%)
Feb 18, 2008 76.67 76.67 75.30 75.97 0 +0.00(+0.00%)
Feb 15, 2008 76.67 76.67 75.30 75.97 2,740,896 +1.40(+1.88%)
Feb 14, 2008 77.21 77.21 74.48 74.57 2,434,402 -1.85(-2.42%)
Feb 13, 2008 75.39 76.57 74.74 76.42 2,830,121 +0.92(+1.22%)
Feb 12, 2008 74.89 76.78 74.70 75.50 2,911,680 +1.18(+1.59%)
Feb 11, 2008 73.49 74.65 71.97 74.32 2,038,143 +0.72(+0.98%)
Feb 08, 2008 74.12 74.15 72.72 73.60 1,997,341 -0.54(-0.73%)
Feb 07, 2008 71.54 74.62 70.78 74.14 2,120,269 +1.75(+2.42%)
Feb 06, 2008 75.98 75.98 72.20 72.39 2,433,158 -1.81(-2.44%)
Feb 05, 2008 76.73 77.80 74.16 74.20 2,878,546 -4.41(-5.61%)
Feb 04, 2008 79.23 79.52 77.94 78.61 2,371,620 +1.07(+1.38%)
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.