FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
41.61 USD  -0.12 (-0.29%)
Streaming Delayed Price  /  Updated: 3:30 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2014 49.10 49.20 48.99 49.06 681,124 -0.04(-0.08%)
May 29, 2014 49.25 49.25 48.93 49.10 738,384 +0.24(+0.49%)
May 28, 2014 48.90 49.00 48.74 48.86 773,784 -0.06(-0.12%)
May 27, 2014 48.87 48.96 48.67 48.92 1,047,057 -0.04(-0.08%)
May 23, 2014 49.04 48.96 48.96 48.96 1,147,500 -0.35(-0.71%)
May 22, 2014 49.53 49.80 49.17 49.31 1,519,311 -1.37(-2.70%)
May 21, 2014 50.65 50.94 50.55 50.68 1,134,177 +0.20(+0.40%)
May 20, 2014 50.40 50.64 50.20 50.48 1,266,382 -0.06(-0.12%)
May 19, 2014 50.02 50.65 49.81 50.54 1,981,320 +0.89(+1.79%)
May 16, 2014 49.21 49.91 49.21 49.65 1,510,472 +0.69(+1.41%)
May 15, 2014 48.94 49.11 48.78 48.96 1,228,091 -0.03(-0.06%)
May 14, 2014 48.99 49.26 48.69 48.99 2,053,228 +0.01(+0.02%)
May 13, 2014 48.68 49.15 48.54 48.98 1,743,028 +0.05(+0.10%)
May 12, 2014 48.74 48.99 48.51 48.93 2,242,724 +0.77(+1.60%)
May 09, 2014 47.89 48.27 47.75 48.16 1,644,514 -0.03(-0.06%)
May 08, 2014 48.22 48.40 48.06 48.19 1,160,950 +0.88(+1.86%)
May 07, 2014 46.98 47.41 46.96 47.31 1,217,785 +0.42(+0.90%)
May 06, 2014 47.02 47.10 46.86 46.89 700,018 -0.09(-0.19%)
May 05, 2014 46.99 47.17 46.88 46.98 818,957 -0.11(-0.23%)
May 02, 2014 47.16 47.39 46.95 47.09 1,082,043 +0.03(+0.06%)
May 01, 2014 47.50 47.50 46.97 47.06 1,267,347 -0.37(-0.78%)
Apr 30, 2014 47.18 47.56 47.04 47.43 1,310,993 +0.53(+1.13%)
Apr 29, 2014 46.88 47.29 46.83 46.90 1,276,869 +1.60(+3.53%)
Apr 28, 2014 45.18 45.36 45.09 45.30 887,208 +0.53(+1.18%)
Apr 25, 2014 44.57 44.82 44.49 44.77 1,241,267 -0.33(-0.73%)
Apr 24, 2014 45.11 45.30 44.75 45.10 1,302,481 +0.01(+0.02%)
Apr 23, 2014 45.29 45.33 44.83 45.09 1,438,081 -1.27(-2.74%)
Apr 22, 2014 46.09 46.52 46.05 46.36 1,246,510 -0.31(-0.66%)
Apr 21, 2014 46.77 46.92 46.50 46.67 565,958 -0.23(-0.49%)
Apr 17, 2014 46.55 46.90 46.90 46.90 919,700 +0.23(+0.49%)
Apr 16, 2014 46.57 46.73 46.42 46.67 624,764 +0.07(+0.15%)
Apr 15, 2014 46.77 46.93 46.18 46.60 706,745 -0.83(-1.75%)
Apr 14, 2014 47.51 47.59 47.18 47.43 716,054 -0.33(-0.69%)
Apr 11, 2014 47.77 47.88 47.62 47.76 956,064 -0.24(-0.50%)
Apr 10, 2014 48.16 48.59 47.92 48.00 2,859,054 +0.59(+1.24%)
Apr 09, 2014 47.37 47.42 46.92 47.41 1,600,621 +0.76(+1.63%)
Apr 08, 2014 46.66 47.06 46.56 46.65 1,724,576 +0.69(+1.50%)
Apr 07, 2014 46.17 46.26 45.92 45.96 1,352,644 +0.33(+0.72%)
Apr 04, 2014 46.05 46.16 45.55 45.63 884,741 -0.46(-1.00%)
Apr 03, 2014 46.10 46.20 45.80 46.09 1,399,095 +0.33(+0.72%)
Apr 02, 2014 45.87 45.90 45.58 45.76 1,450,179 +0.13(+0.28%)
Apr 01, 2014 45.71 45.77 45.38 45.63 1,024,377 +0.04(+0.09%)
Mar 31, 2014 45.73 45.86 45.52 45.59 1,180,147 +0.15(+0.33%)
Mar 28, 2014 45.28 45.74 44.98 45.44 2,383,220 +0.98(+2.20%)
Mar 27, 2014 44.35 44.93 44.30 44.46 1,544,074 +0.86(+1.97%)
Mar 26, 2014 43.85 44.00 43.58 43.60 1,808,308 -0.18(-0.41%)
Mar 25, 2014 43.66 43.93 43.46 43.78 1,470,169 +0.67(+1.55%)
Mar 24, 2014 43.00 43.23 42.82 43.11 2,301,130 +1.56(+3.75%)
Mar 21, 2014 41.82 41.99 41.35 41.55 4,506,879 -1.36(-3.17%)
Mar 20, 2014 43.60 43.62 42.88 42.91 2,756,252 -1.72(-3.85%)
Mar 19, 2014 44.95 45.07 44.43 44.63 1,361,174 -0.76(-1.67%)
Mar 18, 2014 45.05 45.49 45.03 45.39 1,629,640 +0.65(+1.45%)
Mar 17, 2014 44.65 44.85 44.58 44.74 1,455,469 -0.13(-0.29%)
Mar 14, 2014 44.83 45.17 44.64 44.87 943,042 +0.02(+0.04%)
Mar 13, 2014 45.49 45.66 44.75 44.85 1,174,751 -0.40(-0.88%)
Mar 12, 2014 45.20 45.26 44.80 45.25 1,421,738 -0.40(-0.88%)
Mar 11, 2014 46.13 46.23 45.63 45.65 975,385 -0.29(-0.63%)
Mar 10, 2014 46.24 46.24 45.66 45.94 1,314,199 -0.96(-2.05%)
Mar 07, 2014 47.57 47.57 46.83 46.90 1,345,969 -1.00(-2.09%)
Mar 06, 2014 47.74 48.21 47.57 47.90 1,045,674 +0.25(+0.52%)
Mar 05, 2014 47.64 47.70 47.41 47.65 797,177 -0.25(-0.52%)
Mar 04, 2014 47.90 47.98 47.64 47.90 988,212 +0.13(+0.27%)
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.