FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
38.02 USD  -0.05 (-0.13%)
Streaming Delayed Price  /  Updated: 8:35 AM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2008 57.70 57.86 56.25 56.72 0 -1.10(-1.90%)
Aug 28, 2008 58.72 58.77 57.42 57.82 6,169,568 -3.69(-6.00%)
Aug 27, 2008 61.89 62.19 61.29 61.51 3,999,851 +1.58(+2.64%)
Aug 26, 2008 59.76 60.29 59.50 59.93 1,282,589 +0.43(+0.72%)
Aug 25, 2008 59.86 60.44 59.38 59.50 2,093,645 -0.25(-0.42%)
Aug 22, 2008 59.32 59.98 58.97 59.75 1,706,821 +0.81(+1.37%)
Aug 21, 2008 58.45 59.14 58.28 58.94 2,261,634 -1.78(-2.93%)
Aug 20, 2008 60.20 61.40 59.88 60.72 2,970,871 +2.46(+4.22%)
Aug 19, 2008 58.21 58.79 57.65 58.26 2,627,127 -0.99(-1.67%)
Aug 18, 2008 59.31 60.22 59.14 59.25 2,634,554 -0.17(-0.29%)
Aug 15, 2008 60.30 60.30 59.10 59.42 2,011,998 -1.40(-2.30%)
Aug 14, 2008 59.65 61.32 59.61 60.82 2,227,917 +1.92(+3.26%)
Aug 13, 2008 58.79 59.31 58.20 58.90 3,153,819 +0.12(+0.20%)
Aug 12, 2008 60.71 61.00 58.08 58.78 6,719,177 -4.76(-7.49%)
Aug 11, 2008 63.96 64.15 62.86 63.54 2,403,136 -1.01(-1.56%)
Aug 08, 2008 63.96 64.65 62.69 64.55 3,843,701 +0.96(+1.51%)
Aug 07, 2008 65.53 65.59 63.22 63.59 4,219,741 -3.77(-5.60%)
Aug 06, 2008 67.00 67.55 66.52 67.36 1,287,972 +0.24(+0.36%)
Aug 05, 2008 66.35 67.20 65.82 67.12 2,784,649 +0.69(+1.04%)
Aug 04, 2008 66.88 66.99 65.88 66.43 1,757,239 -0.83(-1.23%)
Aug 01, 2008 67.49 68.00 66.71 67.26 1,912,991 +0.41(+0.61%)
Jul 31, 2008 67.11 68.15 66.68 66.85 2,102,435 -2.57(-3.70%)
Jul 30, 2008 68.01 69.42 67.19 69.42 2,031,101 +1.66(+2.45%)
Jul 29, 2008 67.76 67.86 66.46 67.76 1,797,790 +0.78(+1.16%)
Jul 28, 2008 69.00 69.14 66.75 66.98 2,110,317 -2.02(-2.93%)
Jul 25, 2008 69.10 69.92 68.58 69.00 1,307,581 +0.18(+0.26%)
Jul 24, 2008 70.08 70.75 68.60 68.82 1,946,764 -2.19(-3.08%)
Jul 23, 2008 70.20 71.70 69.87 71.01 2,106,838 +1.26(+1.81%)
Jul 22, 2008 67.65 69.75 67.65 69.75 2,148,928 +0.86(+1.25%)
Jul 21, 2008 68.99 70.00 68.52 68.89 2,128,392 +0.45(+0.66%)
Jul 18, 2008 67.60 68.58 67.15 68.44 2,286,277 -0.63(-0.91%)
Jul 17, 2008 67.83 69.55 67.69 69.07 3,219,590 +1.11(+1.63%)
Jul 16, 2008 65.10 68.00 64.62 67.96 2,536,013 +3.10(+4.78%)
Jul 15, 2008 64.62 66.07 63.21 64.86 2,467,801 -1.15(-1.74%)
Jul 14, 2008 67.41 67.54 65.69 66.01 1,952,202 -0.02(-0.03%)
Jul 11, 2008 66.14 66.84 65.13 66.03 2,952,153 +0.49(+0.75%)
Jul 10, 2008 65.26 65.69 64.18 65.54 2,526,695 -0.27(-0.41%)
Jul 09, 2008 66.76 67.85 65.67 65.81 2,582,573 -1.53(-2.27%)
Jul 08, 2008 66.35 67.47 65.62 67.34 2,865,769 +0.44(+0.66%)
Jul 07, 2008 67.30 68.18 66.00 66.90 2,354,009 +0.99(+1.50%)
Jul 04, 2008 65.17 66.27 64.97 65.91 1,924,164 +0.00(+0.00%)
Jul 03, 2008 65.17 66.27 64.97 65.91 1,924,164 +1.58(+2.46%)
Jul 02, 2008 66.49 66.49 64.18 64.33 2,123,389 -2.05(-3.09%)
Jul 01, 2008 65.50 66.45 64.52 66.38 2,664,224 -0.57(-0.85%)
Jun 30, 2008 66.50 67.44 66.43 66.95 1,636,587 +0.57(+0.86%)
Jun 27, 2008 66.29 66.98 65.52 66.38 2,469,331 +0.34(+0.51%)
Jun 26, 2008 67.76 67.76 65.62 66.04 3,869,201 -3.09(-4.47%)
Jun 25, 2008 68.69 69.50 68.50 69.13 3,297,202 +0.45(+0.66%)
Jun 24, 2008 68.64 69.82 67.54 68.68 2,238,866 +0.21(+0.31%)
Jun 23, 2008 68.65 68.95 67.96 68.47 1,858,416 +1.46(+2.18%)
Jun 20, 2008 68.10 68.15 67.01 67.01 1,958,604 -2.15(-3.11%)
Jun 19, 2008 69.49 69.49 68.01 69.16 2,483,620 +0.11(+0.16%)
Jun 18, 2008 68.79 69.36 67.80 69.05 3,129,906 +0.39(+0.57%)
Jun 17, 2008 69.50 69.86 68.47 68.66 2,183,853 -0.22(-0.32%)
Jun 16, 2008 68.74 69.30 67.83 68.88 1,784,574 +0.34(+0.50%)
Jun 13, 2008 67.42 68.83 67.40 68.54 2,046,023 -0.21(-0.31%)
Jun 12, 2008 68.48 69.59 68.35 68.75 3,138,148 +1.65(+2.46%)
Jun 11, 2008 69.12 69.13 66.82 67.10 5,995,719 -2.05(-2.96%)
Jun 10, 2008 69.65 70.38 68.67 69.15 6,027,797 -1.89(-2.66%)
Jun 09, 2008 72.27 72.27 70.42 71.04 2,317,540 -0.23(-0.32%)
Jun 06, 2008 73.50 73.54 71.03 71.27 3,586,101 -3.56(-4.76%)
Jun 05, 2008 73.20 74.98 73.20 74.83 1,954,919 +2.16(+2.97%)
Jun 04, 2008 72.75 73.60 72.01 72.67 2,518,229 -0.30(-0.41%)
Jun 03, 2008 73.85 74.72 72.47 72.97 2,609,498 -1.49(-2.00%)
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.