FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
44.30 USD  +0.14 (+0.32%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2004 14.90 14.95 14.61 14.69 384,500 -0.02(-0.14%)
Mar 30, 2004 14.65 14.72 14.53 14.71 531,800 +0.16(+1.10%)
Mar 29, 2004 14.38 14.75 14.26 14.55 689,000 +0.27(+1.89%)
Mar 26, 2004 14.40 14.43 14.21 14.28 811,300 -0.33(-2.26%)
Mar 25, 2004 14.75 14.75 14.44 14.61 588,800 +0.14(+0.97%)
Mar 24, 2004 14.60 14.60 14.43 14.47 581,800 +0.25(+1.76%)
Mar 23, 2004 14.30 14.49 14.19 14.22 1,056,800 +0.21(+1.50%)
Mar 22, 2004 14.20 14.27 14.00 14.01 1,749,700 -0.70(-4.76%)
Mar 19, 2004 14.90 14.97 14.70 14.71 1,089,000 -0.66(-4.29%)
Mar 18, 2004 15.37 15.45 15.09 15.37 681,300 -0.58(-3.64%)
Mar 17, 2004 15.89 15.96 15.70 15.95 525,500 +0.21(+1.33%)
Mar 16, 2004 15.70 15.89 15.60 15.74 640,800 +0.14(+0.90%)
Mar 15, 2004 15.94 15.94 15.31 15.60 679,400 -0.61(-3.76%)
Mar 12, 2004 16.00 16.22 15.96 16.21 450,700 +0.51(+3.25%)
Mar 11, 2004 15.90 16.03 15.60 15.70 1,202,900 -0.66(-4.03%)
Mar 10, 2004 16.80 17.02 16.36 16.36 826,300 -0.90(-5.21%)
Mar 09, 2004 17.30 17.50 17.23 17.26 506,400 -0.34(-1.93%)
Mar 08, 2004 17.57 17.85 17.54 17.60 636,200 +0.22(+1.27%)
Mar 05, 2004 17.29 17.47 17.20 17.38 240,900 +0.05(+0.29%)
Mar 04, 2004 17.25 17.34 17.10 17.33 303,600 +0.08(+0.46%)
Mar 03, 2004 17.27 17.50 17.05 17.25 309,200 -0.16(-0.92%)
Mar 02, 2004 17.70 17.70 17.36 17.41 374,800 -0.59(-3.28%)
Mar 01, 2004 17.86 18.02 17.81 18.00 363,400 +0.37(+2.10%)
Feb 27, 2004 17.67 17.78 17.50 17.63 448,400 +0.23(+1.32%)
Feb 26, 2004 17.22 17.40 17.08 17.40 198,500 +0.44(+2.59%)
Feb 25, 2004 16.97 17.12 16.85 16.96 419,700 -0.26(-1.51%)
Feb 24, 2004 17.36 17.36 17.15 17.22 334,500 -0.05(-0.29%)
Feb 23, 2004 17.61 17.61 17.26 17.27 292,600 -0.24(-1.37%)
Feb 20, 2004 17.60 17.69 17.36 17.51 643,100 +0.24(+1.39%)
Feb 19, 2004 17.55 17.60 17.26 17.27 347,200 +0.04(+0.23%)
Feb 18, 2004 17.50 17.50 17.20 17.23 337,300 -0.28(-1.60%)
Feb 17, 2004 17.20 17.60 17.20 17.51 599,300 +0.58(+3.43%)
Feb 13, 2004 17.05 17.19 16.87 16.93 321,900 +0.08(+0.47%)
Feb 12, 2004 16.85 16.88 16.70 16.85 265,800 -0.07(-0.41%)
Feb 11, 2004 16.72 16.98 16.63 16.92 383,800 +0.31(+1.87%)
Feb 10, 2004 16.60 16.86 16.55 16.61 268,800 -0.17(-1.01%)
Feb 09, 2004 16.94 17.05 16.78 16.78 465,200 +0.09(+0.54%)
Feb 06, 2004 16.43 16.80 16.33 16.69 536,000 +0.90(+5.70%)
Feb 05, 2004 15.83 15.95 15.77 15.79 742,200 +0.02(+0.13%)
Feb 04, 2004 16.00 16.20 15.77 15.77 553,200 -0.43(-2.65%)
Feb 03, 2004 16.26 16.37 16.15 16.20 363,300 +0.05(+0.31%)
Feb 02, 2004 15.93 16.48 15.85 16.15 525,500 -0.13(-0.80%)
Jan 30, 2004 16.45 16.55 16.16 16.28 387,200 -0.46(-2.75%)
Jan 29, 2004 16.70 16.86 16.45 16.74 943,500 +0.02(+0.12%)
Jan 28, 2004 17.35 17.38 16.71 16.72 1,137,800 -0.97(-5.48%)
Jan 27, 2004 17.80 17.95 17.60 17.69 668,500 +0.13(+0.74%)
Jan 26, 2004 17.60 17.64 17.38 17.56 660,500 -0.40(-2.23%)
Jan 23, 2004 18.23 18.25 17.72 17.96 644,200 -0.11(-0.61%)
Jan 22, 2004 18.18 18.19 17.96 18.07 506,800 +0.08(+0.44%)
Jan 21, 2004 18.02 18.18 17.80 17.99 528,400 +0.18(+1.01%)
Jan 20, 2004 17.65 18.06 17.50 17.81 993,000 +0.81(+4.76%)
Jan 16, 2004 17.05 17.15 16.80 17.00 566,100 -0.01(-0.06%)
Jan 15, 2004 17.10 17.20 16.95 17.01 592,900 -0.16(-0.93%)
Jan 14, 2004 17.03 17.19 16.96 17.17 761,600 -0.15(-0.87%)
Jan 13, 2004 17.46 17.70 17.20 17.32 567,900 -0.08(-0.46%)
Jan 12, 2004 17.30 17.40 17.03 17.40 684,500 +0.03(+0.17%)
Jan 09, 2004 17.50 17.55 17.36 17.37 908,800 -0.32(-1.81%)
Jan 08, 2004 17.45 17.75 17.28 17.69 1,545,800 +0.96(+5.74%)
Jan 07, 2004 16.42 16.75 16.50 16.73 667,700 +0.29(+1.76%)
Jan 06, 2004 16.38 16.45 16.26 16.44 620,400 +0.04(+0.24%)
Jan 05, 2004 16.37 16.44 16.27 16.40 1,652,700 +0.24(+1.49%)
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.