FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
44.41 USD  +1.03 (+2.37%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2009 43.82 44.06 43.20 43.52 1,443,928 +0.63(+1.47%)
Mar 30, 2009 43.04 43.40 42.00 42.89 2,182,654 -2.42(-5.34%)
Mar 26, 2009 44.54 45.49 44.37 45.31 3,367,940 +1.96(+4.52%)
Mar 25, 2009 43.23 44.01 42.27 43.35 2,738,139 +0.08(+0.18%)
Mar 24, 2009 43.52 44.00 43.00 43.27 2,157,682 -0.66(-1.50%)
Mar 23, 2009 42.84 43.93 42.82 43.93 3,207,439 +3.18(+7.80%)
Mar 20, 2009 41.76 41.92 40.20 40.75 3,268,735 -2.17(-5.06%)
Mar 19, 2009 43.49 43.56 42.64 42.92 3,438,923 -1.56(-3.51%)
Mar 18, 2009 43.91 45.29 43.19 44.48 2,398,438 +0.10(+0.23%)
Mar 17, 2009 43.56 44.38 42.97 44.38 2,479,684 -0.11(-0.25%)
Mar 16, 2009 44.70 45.70 44.41 44.49 2,020,889 +0.04(+0.09%)
Mar 13, 2009 43.96 44.71 43.78 44.45 0 +0.97(+2.23%)
Mar 12, 2009 42.47 43.58 41.99 43.48 2,428,272 +1.01(+2.38%)
Mar 11, 2009 42.79 43.08 42.02 42.47 1,835,598 -0.32(-0.75%)
Mar 10, 2009 41.56 43.13 41.56 42.79 2,682,702 +2.04(+5.01%)
Mar 09, 2009 40.47 41.58 40.36 40.75 2,428,877 -1.04(-2.49%)
Mar 06, 2009 42.29 42.56 40.83 41.79 0 -0.97(-2.27%)
Mar 05, 2009 42.59 43.25 42.26 42.76 2,255,265 -1.58(-3.56%)
Mar 04, 2009 44.16 45.22 43.75 44.34 2,858,628 +3.16(+7.67%)
Mar 02, 2009 42.33 42.82 41.11 41.18 2,825,221 -2.17(-5.01%)
Feb 27, 2009 43.08 43.89 43.03 43.35 0 -0.83(-1.88%)
Feb 26, 2009 44.41 44.88 43.98 44.18 3,937,424 -1.09(-2.41%)
Feb 25, 2009 45.05 45.85 44.56 45.27 2,005,331 -0.76(-1.65%)
Feb 24, 2009 44.59 46.33 44.30 46.03 2,653,989 +1.81(+4.09%)
Feb 23, 2009 45.75 45.94 44.00 44.22 2,962,063 +0.65(+1.49%)
Feb 20, 2009 43.57 44.20 42.99 43.57 2,306,014 -1.05(-2.35%)
Feb 19, 2009 45.58 45.66 44.35 44.62 1,689,018 -0.86(-1.89%)
Feb 18, 2009 45.74 46.11 44.91 45.48 1,676,182 +0.86(+1.93%)
Feb 17, 2009 45.19 45.56 44.25 44.62 2,474,425 -3.25(-6.79%)
Feb 13, 2009 47.60 48.20 47.37 47.87 1,177,824 +0.74(+1.57%)
Feb 12, 2009 46.78 47.13 45.70 47.13 2,020,501 -0.33(-0.70%)
Feb 11, 2009 47.86 48.27 46.93 47.46 1,787,762 -0.31(-0.65%)
Feb 10, 2009 49.20 49.72 47.22 47.77 2,300,602 -1.77(-3.57%)
Feb 09, 2009 49.26 49.75 48.84 49.54 1,067,164 -0.55(-1.10%)
Feb 06, 2009 48.75 50.46 48.71 50.09 3,483,480 +2.61(+5.50%)
Feb 05, 2009 46.30 47.87 46.09 47.48 2,424,757 +1.15(+2.48%)
Feb 04, 2009 46.09 47.03 45.70 46.33 1,841,692 +1.01(+2.23%)
Feb 03, 2009 44.71 45.51 44.28 45.32 2,037,308 +0.68(+1.52%)
Feb 02, 2009 44.09 45.00 43.68 44.64 1,236,444 -0.33(-0.73%)
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%)
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.