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 (%)
May 31, 2013 52.21 52.55 51.80 51.80 1,343,979 -1.58(-2.96%)
May 30, 2013 53.29 53.97 53.25 53.38 930,397 +0.38(+0.72%)
May 29, 2013 53.17 53.30 52.85 53.00 663,219 -0.84(-1.56%)
May 28, 2013 53.81 54.00 53.64 53.84 548,024 +0.62(+1.16%)
May 24, 2013 53.16 53.25 52.60 53.22 446,226 +0.00(+0.00%)
May 23, 2013 53.60 53.60 52.60 53.22 1,267,883 -1.11(-2.04%)
May 22, 2013 54.89 55.04 54.02 54.33 929,153 -1.23(-2.21%)
May 21, 2013 55.23 55.68 55.20 55.56 523,090 -0.04(-0.07%)
May 20, 2013 55.50 55.63 55.41 55.60 309,973 +0.28(+0.51%)
May 17, 2013 54.94 55.45 54.93 55.32 548,450 +0.38(+0.69%)
May 16, 2013 55.33 55.49 54.82 54.94 603,053 -0.99(-1.77%)
May 15, 2013 55.59 55.99 55.57 55.93 612,931 +0.73(+1.32%)
May 13, 2013 55.38 55.43 55.13 55.20 272,491 -0.28(-0.50%)
May 10, 2013 55.40 55.51 55.24 55.48 369,492 -0.13(-0.23%)
May 09, 2013 55.56 55.73 55.29 55.61 672,464 -0.10(-0.18%)
May 08, 2013 55.40 55.72 55.38 55.71 457,416 +0.31(+0.56%)
May 07, 2013 55.17 55.49 55.00 55.40 396,435 +0.48(+0.87%)
May 06, 2013 54.91 54.97 54.67 54.92 288,556 +0.02(+0.04%)
May 03, 2013 55.05 55.17 54.78 54.90 503,683 +0.04(+0.07%)
May 02, 2013 54.74 54.89 54.51 54.86 336,614 +0.11(+0.20%)
May 01, 2013 55.12 55.16 54.73 54.75 382,451 -0.49(-0.89%)
Apr 30, 2013 54.65 55.24 54.60 55.24 625,884 +0.52(+0.95%)
Apr 29, 2013 54.46 54.76 54.26 54.72 436,805 +0.50(+0.92%)
Apr 26, 2013 54.36 54.42 54.22 54.22 331,743 -0.08(-0.15%)
Apr 25, 2013 54.08 54.65 54.02 54.30 452,352 +0.55(+1.02%)
Apr 24, 2013 53.35 53.80 53.22 53.75 394,474 +0.58(+1.09%)
Apr 23, 2013 52.79 53.42 52.71 53.17 715,693 -0.21(-0.39%)
Apr 22, 2013 53.28 53.50 53.00 53.38 363,698 +0.27(+0.51%)
Apr 19, 2013 52.83 53.12 52.55 53.11 596,199 +0.92(+1.76%)
Apr 18, 2013 52.18 52.29 51.90 52.19 562,848 +0.43(+0.83%)
Apr 17, 2013 52.27 52.28 51.68 51.76 713,026 -0.89(-1.69%)
Apr 16, 2013 52.67 52.79 52.33 52.65 515,748 +0.25(+0.48%)
Apr 15, 2013 52.91 53.12 52.40 52.40 895,396 -1.13(-2.11%)
Apr 12, 2013 53.37 53.67 53.20 53.53 454,934 +0.02(+0.04%)
Apr 11, 2013 53.57 53.63 53.36 53.51 470,336 -0.04(-0.07%)
Apr 10, 2013 53.63 53.70 53.27 53.55 742,351 -0.22(-0.41%)
Apr 09, 2013 53.36 54.10 53.35 53.77 995,931 +0.53(+1.00%)
Apr 08, 2013 53.05 53.35 52.92 53.24 547,796 -0.08(-0.15%)
Apr 05, 2013 52.64 53.43 52.56 53.32 616,494 +0.06(+0.11%)
Apr 04, 2013 53.25 53.41 53.08 53.26 456,751 -0.03(-0.06%)
Apr 03, 2013 53.35 53.62 53.20 53.29 792,872 -0.08(-0.15%)
Apr 02, 2013 53.34 53.39 53.11 53.37 412,322 +0.35(+0.66%)
Apr 01, 2013 53.16 53.36 52.97 53.02 436,628 -0.11(-0.21%)
Mar 28, 2013 53.03 53.20 52.90 53.13 271,081 +0.02(+0.04%)
Mar 27, 2013 52.89 53.15 52.87 53.11 284,388 +0.20(+0.38%)
Mar 26, 2013 52.83 53.00 52.70 52.91 443,267 +0.03(+0.06%)
Mar 25, 2013 52.86 53.07 52.71 52.88 589,667 +0.13(+0.25%)
Mar 22, 2013 52.87 52.87 52.60 52.75 655,285 -0.41(-0.77%)
Mar 21, 2013 52.84 53.36 52.78 53.16 1,409,537 +0.13(+0.25%)
Mar 20, 2013 52.62 53.03 52.55 53.03 1,358,582 +0.83(+1.59%)
Mar 19, 2013 52.09 52.29 51.74 52.20 2,973,544 -0.50(-0.95%)
Mar 18, 2013 52.45 52.74 52.22 52.70 934,353 -0.48(-0.90%)
Mar 15, 2013 53.22 53.44 52.75 53.18 1,486,339 -0.77(-1.43%)
Mar 14, 2013 53.78 54.42 53.78 53.95 1,070,572 +0.58(+1.09%)
Mar 13, 2013 53.85 53.87 53.19 53.37 895,748 -0.67(-1.24%)
Mar 12, 2013 54.36 54.36 53.95 54.04 627,089 -0.56(-1.03%)
Mar 11, 2013 54.51 54.84 54.39 54.60 505,365 -0.05(-0.09%)
Mar 08, 2013 54.29 54.86 54.16 54.65 838,319 +0.74(+1.37%)
Mar 07, 2013 53.86 54.05 53.83 53.91 451,434 +0.10(+0.19%)
Mar 06, 2013 53.95 53.99 53.36 53.81 786,770 -0.51(-0.94%)
Mar 05, 2013 54.19 54.50 54.02 54.32 586,029 +0.04(+0.07%)
Mar 04, 2013 54.05 54.37 54.01 54.28 489,477 -0.44(-0.80%)
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.