FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
39.31 USD  -0.11 (-0.28%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2009 45.52 46.02 44.67 44.97 0 +0.19(+0.42%)
Jan 29, 2009 45.17 45.89 44.48 44.78 2,428,534 -2.54(-5.37%)
Jan 28, 2009 46.99 47.78 46.75 47.32 1,894,173 +1.51(+3.30%)
Jan 27, 2009 45.97 46.11 45.13 45.81 1,298,282 +0.77(+1.71%)
Jan 26, 2009 44.98 45.91 44.46 45.04 1,688,292 +0.06(+0.13%)
Jan 23, 2009 43.81 45.26 42.92 44.98 2,194,107 +1.22(+2.79%)
Jan 22, 2009 43.15 44.44 42.70 43.76 2,239,612 -2.03(-4.43%)
Jan 21, 2009 44.91 45.92 43.82 45.79 2,564,389 +2.45(+5.65%)
Jan 20, 2009 44.72 44.99 43.14 43.34 2,378,224 -1.68(-3.73%)
Jan 16, 2009 45.15 45.41 43.75 45.02 2,146,703 -0.47(-1.03%)
Jan 15, 2009 45.26 46.21 43.70 45.49 2,580,168 +0.08(+0.18%)
Jan 14, 2009 45.54 45.68 44.63 45.41 2,183,150 -1.00(-2.15%)
Jan 13, 2009 46.14 46.62 45.53 46.41 2,474,084 -0.50(-1.07%)
Jan 12, 2009 47.53 47.55 46.51 46.91 1,651,836 -1.30(-2.70%)
Jan 09, 2009 49.01 49.05 47.53 48.21 2,129,788 -1.64(-3.29%)
Jan 08, 2009 48.97 50.00 48.44 49.85 2,303,237 -0.50(-0.99%)
Jan 07, 2009 50.58 50.65 49.87 50.35 2,692,658 -3.50(-6.50%)
Jan 06, 2009 54.07 54.35 53.40 53.85 1,710,886 -0.38(-0.70%)
Jan 05, 2009 54.96 55.25 53.86 54.23 2,190,581 +0.50(+0.93%)
Jan 02, 2009 52.36 53.98 51.87 53.73 0 +2.88(+5.66%)
Jan 01, 2009 50.00 51.03 50.00 50.85 0 +0.00(+0.00%)
Dec 31, 2008 50.00 51.03 50.00 50.85 1,042,658 +0.85(+1.70%)
Dec 30, 2008 49.26 50.14 49.15 50.00 1,462,226 +0.74(+1.50%)
Dec 29, 2008 49.51 49.78 48.80 49.26 872,808 +0.72(+1.48%)
Dec 26, 2008 48.42 48.71 48.27 48.54 397,780 +0.28(+0.58%)
Dec 24, 2008 48.48 48.52 48.07 48.26 430,570 +0.07(+0.15%)
Dec 23, 2008 49.16 49.50 47.93 48.19 2,157,169 -1.51(-3.04%)
Dec 22, 2008 49.88 50.50 48.89 49.70 2,672,189 -2.81(-5.35%)
Dec 19, 2008 52.80 53.39 51.90 52.51 1,558,716 -0.15(-0.28%)
Dec 18, 2008 54.70 54.97 52.14 52.66 2,513,309 -1.23(-2.28%)
Dec 17, 2008 54.67 54.94 53.61 53.89 2,837,802 -1.33(-2.41%)
Dec 16, 2008 52.61 55.41 52.61 55.22 3,858,917 +3.52(+6.81%)
Dec 15, 2008 51.81 52.26 51.06 51.70 1,859,984 +0.05(+0.10%)
Dec 12, 2008 50.01 52.03 50.01 51.65 2,707,317 -0.18(-0.35%)
Dec 11, 2008 52.75 53.15 51.44 51.83 2,347,777 -0.09(-0.17%)
Dec 10, 2008 52.80 53.01 51.26 51.92 3,775,800 +1.07(+2.10%)
Dec 09, 2008 50.97 51.97 50.00 50.85 3,823,824 -2.06(-3.89%)
Dec 08, 2008 52.14 53.72 51.80 52.91 5,424,607 +3.20(+6.44%)
Dec 05, 2008 47.90 49.87 46.83 49.71 3,944,672 +2.76(+5.88%)
Dec 04, 2008 47.11 48.47 46.07 46.95 2,632,520 -0.90(-1.88%)
Dec 03, 2008 46.91 48.06 45.22 47.85 3,805,752 +1.44(+3.10%)
Dec 02, 2008 45.68 46.47 44.78 46.41 4,156,484 +2.69(+6.15%)
Dec 01, 2008 45.64 46.11 43.45 43.72 4,048,766 -2.11(-4.60%)
Nov 28, 2008 46.01 46.29 44.83 45.83 1,340,148 -1.06(-2.26%)
Nov 26, 2008 44.30 47.03 44.30 46.89 3,999,528 +4.13(+9.66%)
Nov 25, 2008 43.62 44.07 42.05 42.76 5,178,801 -1.79(-4.02%)
Nov 24, 2008 43.54 45.67 43.15 44.55 4,811,349 -0.35(-0.78%)
Nov 21, 2008 42.70 45.00 38.51 44.90 4,576,400 +4.81(+12.00%)
Nov 20, 2008 41.47 42.62 39.60 40.09 3,929,897 -0.13(-0.32%)
Nov 19, 2008 42.45 42.99 39.95 40.22 3,232,052 -2.65(-6.18%)
Nov 18, 2008 42.14 43.46 41.25 42.87 2,476,179 -0.59(-1.36%)
Nov 17, 2008 44.20 45.00 43.11 43.46 2,571,473 -0.27(-0.62%)
Nov 14, 2008 44.30 45.78 42.95 43.73 5,254,122 -1.89(-4.14%)
Nov 13, 2008 42.18 45.77 39.95 45.62 4,559,599 +4.77(+11.68%)
Nov 12, 2008 43.36 43.52 40.70 40.85 3,503,163 -1.11(-2.65%)
Nov 11, 2008 43.02 43.42 41.50 41.96 3,769,755 -2.96(-6.59%)
Nov 10, 2008 45.78 46.26 43.27 44.92 3,547,696 +1.06(+2.42%)
Nov 07, 2008 42.71 44.00 41.99 43.86 3,625,873 +3.24(+7.98%)
Nov 06, 2008 42.25 42.96 40.08 40.62 3,127,386 -2.81(-6.47%)
Nov 05, 2008 46.28 46.42 43.13 43.43 3,115,459 -4.66(-9.69%)
Nov 04, 2008 46.42 48.44 46.38 48.09 3,164,982 +2.54(+5.58%)
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.