FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
39.13 USD  +0.23 (+0.59%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 50.93 51.16 50.72 51.08 1,136,338 +0.82(+1.63%)
Jan 30, 2012 49.87 50.33 49.72 50.26 934,717 -0.54(-1.06%)
Jan 27, 2012 50.68 50.87 50.53 50.80 1,083,212 +0.87(+1.74%)
Jan 26, 2012 50.08 50.34 49.86 49.93 2,143,213 +0.07(+0.14%)
Jan 25, 2012 49.79 49.90 49.38 49.86 682,743 +0.22(+0.44%)
Jan 24, 2012 49.48 49.73 49.32 49.64 459,268 +0.02(+0.04%)
Jan 23, 2012 49.27 49.66 49.27 49.62 627,747 +0.34(+0.69%)
Jan 20, 2012 49.46 49.50 48.93 49.28 573,917 -0.08(-0.16%)
Jan 19, 2012 49.40 49.41 49.09 49.36 562,430 +0.34(+0.69%)
Jan 18, 2012 48.61 49.10 48.48 49.02 900,274 +0.02(+0.04%)
Jan 17, 2012 49.03 49.22 48.94 49.00 876,274 -0.01(-0.02%)
Jan 13, 2012 48.64 49.04 48.46 49.01 1,004,747 -0.65(-1.31%)
Jan 12, 2012 49.62 49.73 49.38 49.66 607,347 +0.25(+0.51%)
Jan 11, 2012 49.53 49.60 49.29 49.41 591,471 -0.15(-0.30%)
Jan 10, 2012 49.84 50.05 49.52 49.56 1,136,225 +0.06(+0.12%)
Jan 09, 2012 49.43 49.56 49.23 49.50 769,830 +0.88(+1.81%)
Jan 06, 2012 48.77 48.88 48.45 48.62 665,036 -0.59(-1.20%)
Jan 05, 2012 49.06 49.23 48.86 49.21 825,349 +0.58(+1.19%)
Jan 04, 2012 48.69 48.82 48.59 48.63 465,438 +0.14(+0.29%)
Dec 30, 2011 48.59 48.60 48.45 48.49 503,102 +0.33(+0.69%)
Dec 29, 2011 47.96 48.21 47.92 48.16 614,345 +0.55(+1.16%)
Dec 28, 2011 47.82 47.84 47.44 47.61 521,898 -0.16(-0.33%)
Dec 27, 2011 47.78 47.83 47.60 47.77 381,959 -0.01(-0.02%)
Dec 23, 2011 47.59 47.79 47.52 47.78 427,219 +0.93(+1.99%)
Dec 21, 2011 47.34 47.40 46.56 46.85 1,624,855 -0.51(-1.08%)
Dec 20, 2011 46.89 47.49 46.89 47.36 977,206 +1.00(+2.16%)
Dec 19, 2011 47.09 47.19 46.26 46.36 1,237,609 -0.74(-1.57%)
Dec 16, 2011 47.33 47.36 46.96 47.10 971,916 +0.09(+0.19%)
Dec 15, 2011 47.40 47.53 47.00 47.01 1,535,810 -0.71(-1.49%)
Dec 14, 2011 47.88 48.17 47.62 47.72 1,175,157 -0.23(-0.48%)
Dec 13, 2011 48.12 48.38 47.82 47.95 693,002 +0.01(+0.02%)
Dec 12, 2011 48.06 48.09 47.68 47.94 639,377 -0.51(-1.05%)
Dec 09, 2011 48.18 48.66 48.14 48.45 712,086 +0.47(+0.98%)
Dec 08, 2011 48.36 48.51 47.86 47.98 710,850 -0.50(-1.03%)
Dec 07, 2011 48.62 48.73 48.18 48.48 575,394 +0.15(+0.31%)
Dec 06, 2011 48.25 48.63 48.15 48.33 943,567 -0.62(-1.27%)
Dec 05, 2011 49.12 49.33 48.79 48.95 742,954 +0.05(+0.10%)
Dec 02, 2011 49.11 49.21 48.77 48.90 855,113 -0.40(-0.81%)
Dec 01, 2011 49.19 49.54 49.05 49.30 1,057,283 -0.37(-0.74%)
Nov 30, 2011 49.01 49.70 49.01 49.67 1,585,651 +1.65(+3.44%)
Nov 29, 2011 48.08 48.44 47.85 48.02 776,336 -0.38(-0.79%)
Nov 28, 2011 48.22 48.48 48.10 48.40 952,142 +0.94(+1.98%)
Nov 25, 2011 47.55 48.01 47.46 47.46 439,105 -0.26(-0.54%)
Nov 23, 2011 48.30 48.30 47.64 47.72 783,245 -0.80(-1.65%)
Nov 22, 2011 48.61 48.66 48.13 48.52 725,638 +0.02(+0.04%)
Nov 21, 2011 48.64 48.68 48.27 48.50 928,504 -0.22(-0.45%)
Nov 18, 2011 48.72 48.94 48.40 48.72 716,395 +0.05(+0.10%)
Nov 17, 2011 48.97 49.42 48.47 48.67 1,158,591 -0.47(-0.96%)
Nov 16, 2011 49.00 49.57 48.95 49.14 941,151 -0.01(-0.02%)
Nov 15, 2011 48.88 49.44 48.86 49.15 884,339 +0.38(+0.78%)
Nov 14, 2011 49.10 49.10 48.55 48.77 775,603 -0.46(-0.93%)
Nov 11, 2011 48.95 49.45 48.95 49.23 667,509 +0.79(+1.63%)
Nov 10, 2011 48.20 48.77 48.05 48.44 828,272 +0.55(+1.15%)
Nov 09, 2011 48.24 48.37 47.63 47.89 1,177,250 -1.21(-2.46%)
Nov 08, 2011 48.73 49.23 48.47 49.10 917,702 +0.48(+0.99%)
Nov 07, 2011 48.14 48.66 48.14 48.62 1,129,096 +0.18(+0.37%)
Nov 04, 2011 48.49 48.50 47.68 48.44 1,067,210 -0.82(-1.66%)
Nov 03, 2011 49.00 49.34 48.63 49.26 1,482,122 +0.16(+0.33%)
Nov 02, 2011 48.96 49.19 48.54 49.10 1,497,787 +1.23(+2.57%)
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.