FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
41.40 USD  -0.33 (-0.79%)
Official Closing Price  /  Updated: 7:35 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2014 48.40 48.66 48.32 48.61 680,796 -0.06(-0.12%)
Jun 27, 2014 48.70 48.70 48.35 48.67 418,508 +0.17(+0.35%)
Jun 26, 2014 48.43 48.67 48.38 48.50 656,057 +0.35(+0.73%)
Jun 25, 2014 48.03 48.21 47.97 48.15 551,871 +0.24(+0.50%)
Jun 24, 2014 47.87 48.19 47.85 47.91 727,370 -0.05(-0.10%)
Jun 23, 2014 47.98 48.04 47.59 47.96 1,223,371 -0.85(-1.74%)
Jun 20, 2014 48.99 49.02 48.62 48.81 797,368 +0.04(+0.08%)
Jun 19, 2014 48.90 48.94 48.71 48.77 356,290 -0.23(-0.47%)
Jun 18, 2014 48.85 49.00 48.72 49.00 358,589 +0.18(+0.37%)
Jun 17, 2014 48.73 48.88 48.65 48.82 450,542 +0.09(+0.18%)
Jun 16, 2014 48.77 48.77 48.46 48.73 623,566 -0.07(-0.14%)
Jun 13, 2014 48.76 48.81 48.64 48.80 400,017 +0.16(+0.33%)
Jun 12, 2014 48.94 49.00 48.56 48.64 469,163 +0.09(+0.19%)
Jun 11, 2014 48.67 48.67 48.31 48.55 929,332 -0.70(-1.42%)
Jun 10, 2014 49.50 49.61 49.17 49.25 969,220 +0.32(+0.65%)
Jun 06, 2014 49.08 49.17 48.92 48.93 665,993 -0.34(-0.69%)
Jun 05, 2014 49.37 49.45 49.16 49.27 474,800 +0.19(+0.39%)
Jun 04, 2014 49.15 49.25 48.99 49.08 974,888 -0.41(-0.83%)
Jun 03, 2014 49.50 49.75 49.24 49.49 1,461,403 +0.23(+0.47%)
Jun 02, 2014 49.27 49.48 49.16 49.26 493,155 +0.20(+0.41%)
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%)
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.