China Mobile Hong Kong Ltd (NY: CHL )

27.51 USD UNCHANGED
Last Price Updated: 7:16 PM EST, Jan 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 16.00 16.03 15.71 15.75 272,800 -0.57(-3.49%)
May 28, 2002 16.58 16.58 16.28 16.32 164,500 -0.22(-1.33%)
May 27, 2002 16.42 16.54 16.36 16.54 170,400 +0.00(+0.00%)
May 24, 2002 16.42 16.54 16.36 16.54 170,400 -0.02(-0.12%)
May 23, 2002 16.68 16.74 16.52 16.56 527,500 -0.48(-2.82%)
May 22, 2002 17.03 17.10 16.80 17.04 289,900 +0.13(+0.77%)
May 21, 2002 17.13 17.14 16.90 16.91 408,200 -0.39(-2.25%)
May 20, 2002 17.59 17.59 17.27 17.30 257,100 -0.31(-1.76%)
May 17, 2002 17.68 17.75 17.61 17.61 692,900 +0.53(+3.10%)
May 16, 2002 17.04 17.18 16.98 17.08 788,400 +0.35(+2.09%)
May 15, 2002 16.60 16.85 16.55 16.73 299,000 +0.08(+0.48%)
May 14, 2002 16.72 16.72 16.60 16.65 294,400 +0.00(+0.00%)
May 13, 2002 16.50 16.70 16.40 16.65 460,200 +0.37(+2.27%)
May 10, 2002 16.50 16.50 16.27 16.28 328,800 -0.33(-1.99%)
May 09, 2002 16.95 17.50 16.55 16.61 284,700 -0.86(-4.92%)
May 08, 2002 17.00 17.50 17.00 17.47 1,116,100 +0.53(+3.13%)
May 07, 2002 16.80 16.99 16.75 16.94 402,200 +0.64(+3.93%)
May 06, 2002 16.42 16.58 16.30 16.30 288,700 -0.29(-1.75%)
May 03, 2002 17.20 17.20 16.56 16.59 1,397,100 -0.81(-4.66%)
May 02, 2002 17.05 17.45 17.04 17.40 1,826,600 +0.75(+4.50%)
May 01, 2002 16.50 16.74 16.44 16.65 433,000 +0.04(+0.24%)
Apr 30, 2002 16.22 16.61 16.18 16.61 747,300 +0.61(+3.81%)
Apr 29, 2002 16.06 16.13 15.93 16.00 318,400 +0.04(+0.25%)
Apr 26, 2002 16.29 16.29 15.95 15.96 474,000 -0.31(-1.91%)
Apr 25, 2002 16.11 16.30 16.08 16.27 584,100 +0.16(+0.99%)
Apr 24, 2002 16.00 16.24 15.97 16.11 678,200 +0.26(+1.64%)
Apr 23, 2002 15.65 15.86 15.61 15.85 693,600 +0.75(+4.97%)
Apr 22, 2002 15.20 15.20 15.03 15.10 302,800 -0.50(-3.21%)
Apr 19, 2002 15.60 15.65 15.52 15.60 357,700 +0.06(+0.39%)
Apr 18, 2002 15.64 15.71 15.43 15.54 1,114,400 -0.10(-0.64%)
Apr 17, 2002 15.60 15.75 15.55 15.64 503,200 +0.30(+1.96%)
Apr 16, 2002 15.14 15.34 15.14 15.34 967,700 +0.44(+2.95%)
Apr 15, 2002 14.75 14.94 14.75 14.90 185,500 +0.17(+1.15%)
Apr 12, 2002 14.62 14.80 14.62 14.73 342,000 +0.19(+1.31%)
Apr 11, 2002 14.80 14.87 14.54 14.54 276,500 -0.25(-1.69%)
Apr 10, 2002 14.75 14.85 14.70 14.79 446,900 -0.04(-0.27%)
Apr 09, 2002 14.86 15.08 14.81 14.83 305,300 -0.07(-0.47%)
Apr 08, 2002 14.75 14.90 14.63 14.90 240,000 -0.18(-1.19%)
Apr 05, 2002 15.10 15.12 15.00 15.08 250,700 +0.07(+0.47%)
Apr 04, 2002 14.92 15.08 14.92 15.01 1,066,400 +0.09(+0.60%)
Apr 03, 2002 15.14 15.14 14.90 14.92 554,000 +0.04(+0.27%)
Apr 02, 2002 15.15 15.15 14.88 14.88 237,800 -0.61(-3.94%)
Apr 01, 2002 15.48 15.50 15.25 15.49 204,100 +0.04(+0.26%)
Mar 29, 2002 15.31 15.50 15.31 15.45 360,400 +0.00(+0.00%)
Mar 28, 2002 15.31 15.50 15.31 15.45 360,400 +0.43(+2.86%)
Mar 27, 2002 15.05 15.05 14.93 15.02 675,500 +0.34(+2.32%)
Mar 26, 2002 14.70 14.95 14.66 14.68 263,300 +0.08(+0.55%)
Mar 25, 2002 14.75 14.81 14.58 14.60 216,300 -0.24(-1.62%)
Mar 22, 2002 15.00 15.04 14.80 14.84 361,200 -0.16(-1.07%)
Mar 21, 2002 14.87 15.08 14.76 15.00 576,600 -0.05(-0.33%)
Mar 20, 2002 15.00 15.23 14.90 15.05 847,200 -0.38(-2.46%)
Mar 19, 2002 15.55 15.59 15.35 15.43 989,000 -0.44(-2.77%)
Mar 18, 2002 16.10 16.15 15.85 15.87 176,000 -0.17(-1.06%)
Mar 15, 2002 16.00 16.09 15.90 16.04 272,400 -0.08(-0.50%)
Mar 14, 2002 16.10 16.23 16.06 16.12 454,400 +0.43(+2.74%)
Mar 13, 2002 15.76 16.01 15.69 15.69 295,300 -0.07(-0.44%)
Mar 12, 2002 15.90 15.94 15.70 15.76 497,500 -0.59(-3.61%)
Mar 11, 2002 16.05 16.35 15.91 16.35 708,400 +0.30(+1.87%)
Mar 08, 2002 16.09 16.18 15.97 16.05 517,400 +0.00(+0.00%)
Mar 07, 2002 16.15 16.24 16.05 16.05 1,312,200 +0.19(+1.20%)
Mar 06, 2002 15.20 15.95 15.18 15.86 1,235,600 +0.95(+6.37%)
Mar 05, 2002 15.06 15.18 14.85 14.91 375,900 -0.34(-2.23%)
Mar 04, 2002 14.93 15.35 14.91 15.25 755,100 +0.50(+3.39%)
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.