FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
43.10 USD  +0.37 (+0.87%)
Official Closing Price  /  Updated: 7:25 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2011 46.06 46.31 45.96 46.25 1,080,217 -0.07(-0.15%)
Mar 30, 2011 46.32 46.32 46.32 46.32 1,543,795 +0.47(+1.03%)
Mar 29, 2011 45.80 45.94 45.65 45.85 1,245,175 +0.55(+1.21%)
Mar 28, 2011 45.39 45.50 45.24 45.30 1,691,412 -0.11(-0.24%)
Mar 25, 2011 45.30 45.46 45.13 45.41 1,122,346 +0.00(+0.00%)
Mar 24, 2011 45.21 45.44 45.05 45.41 1,299,958 +0.05(+0.11%)
Mar 23, 2011 45.19 45.49 45.06 45.36 1,452,400 -0.07(-0.15%)
Mar 22, 2011 45.50 45.69 45.25 45.43 1,227,746 -0.01(-0.02%)
Mar 21, 2011 45.48 45.54 45.36 45.44 1,992,096 +0.42(+0.93%)
Mar 18, 2011 45.09 45.28 44.92 45.02 2,865,021 +0.19(+0.42%)
Mar 17, 2011 44.67 44.99 44.62 44.83 2,882,495 -0.14(-0.31%)
Mar 16, 2011 45.82 45.99 44.92 44.97 5,003,336 -1.98(-4.22%)
Mar 15, 2011 46.75 47.14 46.70 46.95 2,362,341 -0.90(-1.88%)
Mar 14, 2011 47.58 47.85 47.45 47.85 1,271,923 -0.08(-0.17%)
Mar 11, 2011 47.82 48.13 47.79 47.93 1,305,495 +0.16(+0.33%)
Mar 10, 2011 48.00 48.12 47.62 47.77 2,238,865 -0.77(-1.59%)
Mar 09, 2011 48.34 48.63 48.20 48.54 1,100,068 +0.11(+0.23%)
Mar 08, 2011 48.09 48.61 48.00 48.43 1,936,740 +0.83(+1.74%)
Mar 07, 2011 47.84 48.18 47.51 47.60 1,227,418 -0.36(-0.75%)
Mar 04, 2011 47.89 48.07 47.56 47.96 1,323,653 +0.19(+0.40%)
Mar 03, 2011 47.68 47.83 47.54 47.77 1,538,924 +0.35(+0.74%)
Mar 02, 2011 47.14 47.64 47.14 47.42 1,677,769 +0.11(+0.23%)
Mar 01, 2011 47.89 47.94 47.27 47.31 1,487,375 +0.04(+0.08%)
Feb 28, 2011 47.15 47.40 47.06 47.27 1,414,838 +0.30(+0.64%)
Feb 25, 2011 46.85 47.20 46.70 46.97 1,697,206 +0.40(+0.86%)
Feb 24, 2011 46.44 46.66 46.33 46.57 1,631,881 +0.19(+0.41%)
Feb 23, 2011 46.48 46.65 46.10 46.38 1,788,666 -0.02(-0.04%)
Feb 22, 2011 46.77 46.78 46.20 46.40 3,687,997 -1.26(-2.64%)
Feb 18, 2011 47.48 47.68 47.35 47.66 1,507,513 +0.17(+0.36%)
Feb 17, 2011 47.28 47.49 47.20 47.49 1,601,066 -0.20(-0.42%)
Feb 16, 2011 47.69 47.80 47.53 47.69 1,225,312 +0.21(+0.44%)
Feb 15, 2011 47.32 47.51 47.24 47.48 1,209,437 -0.19(-0.40%)
Feb 14, 2011 47.77 47.83 47.49 47.67 1,590,821 +0.19(+0.40%)
Feb 11, 2011 47.18 47.56 47.00 47.48 2,607,146 -0.35(-0.73%)
Feb 10, 2011 47.29 47.97 47.23 47.83 1,690,409 -0.31(-0.64%)
Feb 09, 2011 48.33 48.42 47.73 48.14 3,201,181 -1.22(-2.47%)
Feb 08, 2011 49.05 49.44 49.00 49.36 1,614,198 +0.14(+0.28%)
Feb 07, 2011 49.25 49.28 49.06 49.22 1,163,692 -0.29(-0.59%)
Feb 04, 2011 49.57 49.66 49.41 49.51 760,382 +0.06(+0.12%)
Feb 03, 2011 49.20 49.47 49.16 49.45 614,321 +0.19(+0.39%)
Feb 02, 2011 49.59 49.61 49.12 49.26 936,536 -0.38(-0.77%)
Feb 01, 2011 49.53 49.70 49.45 49.64 1,026,948 +0.50(+1.02%)
Jan 31, 2011 49.23 49.36 49.07 49.14 1,374,691 -0.07(-0.14%)
Jan 28, 2011 49.63 49.68 49.16 49.21 1,888,884 -0.23(-0.47%)
Jan 27, 2011 49.39 49.60 49.37 49.44 923,505 +0.14(+0.28%)
Jan 26, 2011 49.26 49.42 48.90 49.30 1,206,567 -0.08(-0.16%)
Jan 25, 2011 49.35 49.49 48.94 49.38 1,934,172 -0.48(-0.96%)
Jan 24, 2011 49.50 49.86 49.45 49.86 1,249,959 +0.07(+0.14%)
Jan 21, 2011 50.03 50.05 49.65 49.79 1,055,087 -0.14(-0.28%)
Jan 20, 2011 49.85 49.98 49.50 49.93 1,210,753 -0.35(-0.70%)
Jan 19, 2011 50.40 50.48 50.20 50.28 1,339,444 +0.61(+1.23%)
Jan 18, 2011 49.63 49.81 49.30 49.67 1,458,745 -0.41(-0.82%)
Jan 14, 2011 50.07 50.16 49.92 50.08 688,419 -0.17(-0.34%)
Jan 13, 2011 50.39 50.43 50.02 50.25 1,065,933 -0.19(-0.38%)
Jan 12, 2011 50.44 50.58 50.35 50.44 1,778,914 +0.44(+0.88%)
Jan 11, 2011 49.79 50.08 49.76 50.00 2,744,208 +0.70(+1.42%)
Jan 10, 2011 49.12 49.32 49.07 49.30 1,511,522 -0.10(-0.20%)
Jan 07, 2011 49.61 49.73 49.21 49.40 1,999,985 -0.26(-0.52%)
Jan 06, 2011 49.89 49.92 49.56 49.66 1,278,165 -0.43(-0.86%)
Jan 05, 2011 49.76 50.25 49.75 50.09 897,478 +0.03(+0.06%)
Jan 04, 2011 50.16 50.18 49.64 50.06 1,196,374 +0.09(+0.18%)
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.