FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
41.02 USD  -0.30 (-0.73%)
Official Closing Price  /  Updated: 4:39 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2006 26.00 26.55 25.84 26.55 792,000 +0.70(+2.71%)
May 31, 2006 25.65 25.95 25.55 25.85 704,600 +0.34(+1.33%)
May 30, 2006 26.35 26.35 25.50 25.51 649,700 -1.11(-4.17%)
May 26, 2006 26.36 26.62 26.33 26.62 747,200 +0.12(+0.45%)
May 25, 2006 25.85 26.58 25.82 26.50 945,300 +0.90(+3.52%)
May 24, 2006 26.00 26.25 25.30 25.60 1,290,700 -1.16(-4.33%)
May 23, 2006 26.50 27.06 26.50 26.76 927,200 +0.93(+3.60%)
May 22, 2006 25.75 25.92 25.50 25.83 1,502,200 -1.83(-6.62%)
May 19, 2006 28.00 28.00 27.28 27.66 429,700 +0.23(+0.84%)
May 18, 2006 27.50 27.95 27.41 27.43 552,000 +0.18(+0.66%)
May 17, 2006 28.33 28.49 27.15 27.25 971,900 -0.99(-3.51%)
May 16, 2006 27.74 28.33 27.71 28.24 766,700 +0.57(+2.06%)
May 15, 2006 27.20 27.85 27.15 27.67 840,800 -0.51(-1.81%)
May 12, 2006 28.75 28.84 28.14 28.18 679,700 -0.87(-2.99%)
May 11, 2006 29.60 29.60 28.95 29.05 618,100 -0.16(-0.55%)
May 10, 2006 29.49 29.64 29.10 29.21 763,700 -1.02(-3.37%)
May 09, 2006 30.35 30.35 30.03 30.23 766,000 -0.70(-2.26%)
May 08, 2006 30.10 31.00 30.00 30.93 957,300 +1.21(+4.07%)
May 05, 2006 29.55 29.78 29.33 29.72 704,100 +0.17(+0.58%)
May 04, 2006 28.87 29.56 28.87 29.55 395,700 +0.87(+3.03%)
May 03, 2006 29.00 29.00 28.49 28.68 441,400 -0.46(-1.58%)
May 02, 2006 29.00 29.15 28.87 29.14 446,100 +0.05(+0.17%)
May 01, 2006 28.90 29.34 28.90 29.09 257,800 +0.23(+0.80%)
Apr 28, 2006 28.85 28.91 28.54 28.86 857,200 +0.01(+0.03%)
Apr 27, 2006 29.37 29.50 28.76 28.85 755,000 -0.84(-2.83%)
Apr 26, 2006 29.59 29.69 29.45 29.69 560,600 +0.78(+2.70%)
Apr 25, 2006 28.70 29.05 28.65 28.91 673,600 -0.08(-0.28%)
Apr 24, 2006 29.40 29.43 28.96 28.99 705,600 -0.92(-3.08%)
Apr 21, 2006 29.85 29.96 29.71 29.91 732,200 +0.32(+1.08%)
Apr 20, 2006 30.02 30.10 29.20 29.59 1,307,000 -0.43(-1.43%)
Apr 19, 2006 30.27 30.27 29.85 30.02 838,900 -0.25(-0.83%)
Apr 18, 2006 29.40 30.29 29.40 30.27 693,700 +1.11(+3.81%)
Apr 17, 2006 29.10 29.23 29.08 29.16 778,600 +0.38(+1.32%)
Apr 13, 2006 28.71 28.88 28.57 28.78 326,000 +0.07(+0.24%)
Apr 12, 2006 28.35 28.78 28.31 28.71 669,100 +0.03(+0.10%)
Apr 11, 2006 29.45 29.58 28.65 28.68 1,108,000 -0.95(-3.21%)
Apr 10, 2006 29.40 29.64 29.26 29.63 1,117,000 +0.74(+2.56%)
Apr 07, 2006 29.25 29.25 28.75 28.89 738,300 -0.01(-0.03%)
Apr 06, 2006 28.52 28.91 28.50 28.90 1,282,500 +1.08(+3.88%)
Apr 05, 2006 27.75 27.86 27.72 27.82 641,700 +0.07(+0.25%)
Apr 04, 2006 27.47 27.75 27.40 27.75 1,140,700 +0.40(+1.46%)
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.