FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
38.81 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:03 AM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2006 33.36 33.49 33.18 33.31 671,800 -0.08(-0.24%)
Aug 30, 2006 33.26 33.50 33.24 33.39 807,100 +0.53(+1.61%)
Aug 29, 2006 32.55 32.87 32.40 32.86 621,500 +0.81(+2.53%)
Aug 28, 2006 32.00 32.35 31.96 32.05 378,600 +0.09(+0.28%)
Aug 25, 2006 31.77 32.19 31.77 31.96 403,600 +0.36(+1.14%)
Aug 24, 2006 31.77 31.86 31.45 31.60 411,300 -0.15(-0.47%)
Aug 23, 2006 32.45 32.46 31.75 31.75 413,800 -0.82(-2.52%)
Aug 22, 2006 31.85 32.60 31.85 32.57 726,700 +0.25(+0.77%)
Aug 21, 2006 32.05 32.52 31.96 32.32 1,104,200 -1.17(-3.49%)
Aug 18, 2006 33.25 33.70 33.14 33.49 815,200 +0.24(+0.72%)
Aug 17, 2006 33.61 33.70 33.03 33.25 763,700 -1.16(-3.37%)
Aug 16, 2006 33.70 34.46 33.57 34.41 647,100 +0.91(+2.72%)
Aug 15, 2006 33.21 33.59 33.21 33.50 379,200 +0.29(+0.87%)
Aug 14, 2006 33.16 33.50 33.13 33.21 347,200 +0.36(+1.10%)
Aug 11, 2006 33.20 33.20 32.82 32.85 313,600 -0.57(-1.71%)
Aug 10, 2006 33.20 33.45 32.88 33.42 587,000 +0.22(+0.66%)
Aug 09, 2006 33.30 33.66 33.17 33.20 1,090,200 +1.44(+4.53%)
Aug 08, 2006 31.85 32.20 31.75 31.76 463,200 -0.07(-0.22%)
Aug 07, 2006 31.70 31.93 31.59 31.83 251,000 +0.19(+0.60%)
Aug 04, 2006 31.85 32.16 31.56 31.64 441,500 -0.21(-0.66%)
Aug 03, 2006 31.80 32.00 31.51 31.85 434,500 -0.26(-0.81%)
Aug 02, 2006 31.90 32.25 31.89 32.11 402,600 +0.84(+2.69%)
Aug 01, 2006 31.70 31.76 31.25 31.27 548,200 -1.06(-3.28%)
Jul 31, 2006 32.40 32.48 32.22 32.33 841,400 -0.67(-2.03%)
Jul 28, 2006 32.25 33.00 32.19 33.00 867,000 +1.20(+3.77%)
Jul 27, 2006 31.50 32.03 31.46 31.80 1,065,000 +1.40(+4.61%)
Jul 26, 2006 30.35 30.53 30.10 30.40 476,900 -0.05(-0.16%)
Jul 25, 2006 30.25 30.53 29.92 30.45 450,300 +0.04(+0.13%)
Jul 24, 2006 29.70 30.41 29.70 30.41 891,100 +1.15(+3.93%)
Jul 21, 2006 29.52 29.59 29.10 29.26 802,000 -0.23(-0.78%)
Jul 20, 2006 29.90 29.96 29.49 29.49 411,700 -0.29(-0.97%)
Jul 19, 2006 28.89 29.78 28.89 29.78 804,700 +1.33(+4.67%)
Jul 18, 2006 28.45 28.50 28.09 28.45 435,300 +0.20(+0.71%)
Jul 17, 2006 28.25 28.43 28.15 28.25 542,300 +0.31(+1.11%)
Jul 14, 2006 28.22 28.29 27.80 27.94 768,500 -0.05(-0.18%)
Jul 13, 2006 28.80 28.80 27.95 27.99 1,005,600 -1.12(-3.85%)
Jul 12, 2006 29.15 29.46 29.11 29.11 427,400 -0.29(-0.99%)
Jul 11, 2006 29.21 29.40 28.97 29.40 482,600 +0.06(+0.20%)
Jul 10, 2006 29.49 29.60 29.25 29.34 457,300 +0.55(+1.91%)
Jul 07, 2006 29.31 29.31 28.78 28.79 431,700 -0.52(-1.77%)
Jul 06, 2006 29.48 29.48 29.15 29.31 440,800 +1.04(+3.68%)
Jul 05, 2006 28.68 28.68 28.22 28.27 460,900 -0.98(-3.35%)
Jul 03, 2006 28.70 29.25 28.69 29.25 240,000 +0.64(+2.24%)
Jun 30, 2006 28.61 28.79 28.41 28.61 321,600 +0.41(+1.45%)
Jun 29, 2006 27.42 28.24 27.28 28.20 838,300 +1.00(+3.68%)
Jun 28, 2006 27.30 27.30 26.96 27.20 924,500 +0.11(+0.41%)
Jun 27, 2006 27.50 27.57 27.07 27.09 338,700 -0.26(-0.95%)
Jun 26, 2006 27.35 27.47 27.15 27.35 236,100 +0.35(+1.30%)
Jun 23, 2006 27.09 27.19 26.94 27.00 334,700 -0.18(-0.66%)
Jun 22, 2006 27.26 27.38 26.96 27.18 397,900 -0.08(-0.29%)
Jun 21, 2006 26.85 27.47 26.82 27.26 875,400 +0.53(+1.98%)
Jun 20, 2006 26.38 26.81 26.33 26.73 687,000 +0.26(+0.98%)
Jun 19, 2006 27.10 27.10 26.43 26.47 583,500 -0.63(-2.32%)
Jun 16, 2006 27.00 27.13 26.75 27.10 540,300 +0.30(+1.12%)
Jun 15, 2006 26.00 26.80 26.00 26.80 697,300 +1.02(+3.96%)
Jun 14, 2006 25.35 25.92 25.16 25.78 1,211,900 +1.02(+4.12%)
Jun 13, 2006 25.30 25.49 24.41 24.76 1,312,600 -1.27(-4.88%)
Jun 12, 2006 26.60 26.80 26.03 26.03 967,200 -0.05(-0.19%)
Jun 09, 2006 26.30 26.54 26.02 26.08 726,200 +0.30(+1.16%)
Jun 08, 2006 25.90 25.90 25.12 25.78 1,087,800 -0.84(-3.16%)
Jun 07, 2006 27.00 27.23 26.62 26.62 488,200 -0.37(-1.37%)
Jun 06, 2006 27.10 27.16 26.68 26.99 697,500 +0.19(+0.71%)
Jun 05, 2006 27.35 27.48 26.75 26.80 538,600 -0.43(-1.58%)
Jun 02, 2006 27.00 27.30 26.84 27.23 828,200 +0.68(+2.56%)
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.