China Mobile Hong Kong Ltd (NY: CHL )

30.32 USD +0.38 (+1.27%)
Streaming Delayed Price Updated: 7:33 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 48.97 49.05 48.72 48.93 1,093,300 +0.92(+1.92%)
Sep 27, 2018 48.45 48.73 47.64 48.01 1,665,749 -0.28(-0.58%)
Sep 26, 2018 48.30 48.66 48.22 48.29 776,399 +0.21(+0.44%)
Sep 25, 2018 48.11 48.21 47.93 48.08 469,586 -0.01(-0.02%)
Sep 24, 2018 48.30 48.32 47.95 48.09 499,006 -0.33(-0.68%)
Sep 21, 2018 48.87 48.87 48.34 48.42 1,047,700 -0.33(-0.68%)
Sep 20, 2018 49.04 49.04 48.65 48.75 763,077 +0.60(+1.25%)
Sep 19, 2018 48.46 48.50 48.11 48.15 772,908 -0.54(-1.11%)
Sep 18, 2018 48.65 48.79 48.65 48.69 358,053 +0.14(+0.29%)
Sep 17, 2018 48.54 48.70 48.49 48.55 469,451 -0.15(-0.31%)
Sep 14, 2018 48.86 48.94 48.52 48.70 495,600 +0.03(+0.06%)
Sep 13, 2018 48.54 48.76 48.49 48.67 765,400 +0.33(+0.68%)
Sep 12, 2018 48.28 48.59 48.11 48.34 1,234,364 -0.19(-0.39%)
Sep 11, 2018 48.19 48.56 48.11 48.53 873,275 +0.34(+0.71%)
Sep 10, 2018 48.24 48.33 48.04 48.19 1,033,037 +0.27(+0.56%)
Sep 07, 2018 47.85 48.10 47.75 47.92 1,190,200 +0.05(+0.10%)
Sep 06, 2018 47.89 47.96 47.59 47.87 1,304,653 +0.10(+0.21%)
Sep 05, 2018 48.29 48.29 47.52 47.77 1,139,232 -0.80(-1.65%)
Sep 04, 2018 48.00 48.63 47.72 48.57 999,641 +0.58(+1.21%)
Aug 31, 2018 47.99 47.99 47.99 0 +0.42(+0.88%)
Aug 30, 2018 47.50 47.88 47.50 47.57 915,872 -0.37(-0.77%)
Aug 29, 2018 47.56 47.98 47.46 47.94 844,639 +0.72(+1.52%)
Aug 28, 2018 47.38 47.49 47.21 47.22 586,658 -0.06(-0.13%)
Aug 27, 2018 47.08 47.33 47.06 47.28 618,350 +0.68(+1.46%)
Aug 24, 2018 46.43 46.69 46.36 46.60 487,800 +0.54(+1.17%)
Aug 23, 2018 46.81 46.99 46.05 46.06 1,953,275 -0.89(-1.90%)
Aug 22, 2018 46.88 47.02 46.75 46.95 735,020 -0.13(-0.28%)
Aug 21, 2018 47.43 47.50 47.05 47.08 850,507 -0.62(-1.30%)
Aug 20, 2018 47.56 47.82 47.50 47.70 804,949 +0.49(+1.04%)
Aug 17, 2018 46.38 47.24 46.34 47.21 995,200 +0.89(+1.92%)
Aug 16, 2018 46.11 46.34 45.96 46.32 1,165,083 +1.17(+2.59%)
Aug 15, 2018 45.04 45.17 44.80 45.15 709,325 -0.10(-0.22%)
Aug 14, 2018 45.11 45.37 45.08 45.25 704,166 +0.43(+0.96%)
Aug 13, 2018 45.00 45.12 44.73 44.82 931,514 -0.59(-1.30%)
Aug 10, 2018 45.12 45.45 44.90 45.41 1,287,100 -0.07(-0.15%)
Aug 09, 2018 45.41 45.74 45.37 45.48 840,652 +0.42(+0.93%)
Aug 08, 2018 44.68 45.12 44.51 45.06 1,027,926 +0.29(+0.65%)
Aug 07, 2018 44.90 44.90 44.58 44.77 849,015 +0.43(+0.97%)
Aug 06, 2018 44.38 44.42 44.22 44.34 799,340 -0.23(-0.52%)
Aug 03, 2018 44.36 44.62 44.33 44.57 589,700 +0.36(+0.81%)
Aug 02, 2018 44.12 44.26 43.80 44.21 729,256 -0.16(-0.36%)
Aug 01, 2018 44.63 44.66 44.21 44.37 811,969 -1.06(-2.33%)
Jul 31, 2018 44.75 45.55 44.75 45.43 1,084,384 +0.87(+1.95%)
Jul 30, 2018 44.82 44.83 44.55 44.56 548,835 -0.07(-0.16%)
Jul 27, 2018 44.75 44.75 44.47 44.63 494,200 +0.14(+0.31%)
Jul 26, 2018 44.53 44.71 44.47 44.49 556,251 -0.26(-0.58%)
Jul 25, 2018 44.64 44.75 44.50 44.75 705,540 +0.06(+0.13%)
Jul 24, 2018 44.52 44.82 44.50 44.69 752,433 +0.53(+1.20%)
Jul 23, 2018 43.99 44.19 43.96 44.16 567,794 +0.21(+0.48%)
Jul 20, 2018 43.66 43.96 43.58 43.95 604,894 +0.49(+1.13%)
Jul 19, 2018 43.44 43.62 43.25 43.46 1,017,476 -0.07(-0.16%)
Jul 18, 2018 43.53 43.64 43.35 43.53 666,367 -0.23(-0.53%)
Jul 17, 2018 43.77 43.90 43.65 43.76 449,642 -0.22(-0.50%)
Jul 16, 2018 44.13 44.13 43.88 43.98 495,111 -0.12(-0.27%)
Jul 13, 2018 44.24 44.24 43.94 44.10 797,106 -0.60(-1.34%)
Jul 12, 2018 44.74 44.75 44.52 44.70 716,178 -0.33(-0.73%)
Jul 11, 2018 45.06 45.24 44.91 45.03 759,609 -0.44(-0.97%)
Jul 10, 2018 45.34 45.54 45.21 45.47 817,383 +0.14(+0.31%)
Jul 09, 2018 45.10 45.37 45.10 45.33 644,897 +0.51(+1.14%)
Jul 06, 2018 44.50 44.92 44.43 44.82 901,214 +0.57(+1.29%)
Jul 05, 2018 44.23 44.42 44.10 44.25 532,832 +0.29(+0.66%)
Jul 03, 2018 43.96 43.96 43.96 0 -0.31(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.