FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
41.73 USD  -0.33 (-0.78%)
Official Closing Price  /  Updated: 6:30 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2012 54.58 54.88 54.16 54.67 1,095,428 +1.31(+2.46%)
Jun 28, 2012 53.45 53.55 52.95 53.36 848,093 -0.64(-1.19%)
Jun 27, 2012 53.73 54.26 53.73 54.00 1,240,105 +0.92(+1.73%)
Jun 26, 2012 53.14 53.33 52.90 53.08 939,543 +0.71(+1.36%)
Jun 25, 2012 52.59 52.64 52.23 52.37 799,537 +0.28(+0.54%)
Jun 22, 2012 52.30 52.30 51.73 52.09 535,517 +0.19(+0.37%)
Jun 21, 2012 52.91 52.96 51.83 51.90 1,006,386 -1.06(-2.00%)
Jun 20, 2012 53.34 53.36 52.67 52.96 586,824 -0.44(-0.82%)
Jun 19, 2012 53.18 53.62 53.07 53.40 973,633 +1.20(+2.30%)
Jun 18, 2012 52.20 52.48 52.00 52.20 811,909 +0.73(+1.42%)
Jun 15, 2012 51.18 51.53 51.18 51.47 761,329 +0.58(+1.14%)
Jun 14, 2012 50.73 51.03 50.54 50.89 488,084 -0.22(-0.43%)
Jun 13, 2012 51.11 51.47 51.04 51.11 690,864 -0.08(-0.16%)
Jun 12, 2012 50.89 51.23 50.78 51.19 722,988 +0.90(+1.79%)
Jun 11, 2012 50.96 50.98 50.27 50.29 729,463 -0.17(-0.34%)
Jun 08, 2012 50.40 50.62 50.15 50.46 941,615 -0.68(-1.33%)
Jun 07, 2012 51.77 51.87 50.98 51.14 759,726 +0.12(+0.24%)
Jun 06, 2012 50.73 51.15 49.91 51.02 1,066,425 +1.19(+2.39%)
Jun 05, 2012 49.48 49.92 49.37 49.83 700,446 +0.12(+0.24%)
Jun 04, 2012 49.54 49.93 49.50 49.71 743,264 +0.03(+0.06%)
Jun 01, 2012 49.96 50.19 49.65 49.68 913,018 -1.05(-2.07%)
May 31, 2012 50.65 50.82 50.30 50.73 721,574 -0.15(-0.29%)
May 30, 2012 50.87 51.10 50.66 50.88 635,668 -0.90(-1.74%)
May 29, 2012 51.77 51.90 51.41 51.78 756,713 +0.79(+1.55%)
May 25, 2012 50.93 51.11 50.80 50.99 1,116,452 +0.00(+0.00%)
May 24, 2012 51.83 51.88 50.76 50.99 1,853,114 -1.69(-3.21%)
May 23, 2012 52.54 52.70 52.20 52.68 941,512 -0.14(-0.27%)
May 22, 2012 53.15 53.23 52.64 52.82 843,803 +0.05(+0.09%)
May 21, 2012 52.69 52.79 52.60 52.77 1,139,758 +0.29(+0.55%)
May 18, 2012 52.62 52.80 52.37 52.48 740,637 -0.12(-0.23%)
May 17, 2012 53.30 53.42 52.60 52.60 998,715 -1.80(-3.31%)
May 16, 2012 54.63 55.14 54.40 54.40 1,232,308 -1.23(-2.21%)
May 15, 2012 55.93 55.99 55.48 55.63 1,113,430 +0.20(+0.36%)
May 14, 2012 55.82 55.98 55.40 55.43 728,029 -0.74(-1.32%)
May 11, 2012 55.92 56.33 55.77 56.17 705,151 -0.58(-1.02%)
May 10, 2012 57.03 57.20 56.66 56.75 981,857 +0.08(+0.14%)
May 09, 2012 56.66 56.93 56.50 56.67 1,118,509 +0.89(+1.60%)
May 08, 2012 56.33 56.53 55.42 55.78 1,020,337 -1.09(-1.92%)
May 07, 2012 56.70 57.08 56.69 56.87 723,344 +0.40(+0.71%)
May 04, 2012 56.92 57.04 56.41 56.47 1,076,556 -0.42(-0.74%)
May 03, 2012 57.22 57.29 56.79 56.89 1,167,002 +0.73(+1.30%)
May 02, 2012 55.98 56.27 55.81 56.16 1,044,888 +0.55(+0.99%)
May 01, 2012 55.36 55.86 55.21 55.61 672,545 +0.27(+0.49%)
Apr 30, 2012 55.07 55.62 55.02 55.34 941,863 +0.82(+1.50%)
Apr 27, 2012 54.23 54.59 54.00 54.52 752,191 +0.00(+0.00%)
Apr 26, 2012 54.43 54.85 54.39 54.52 984,290 -0.27(-0.49%)
Apr 25, 2012 54.96 55.03 54.53 54.79 771,839 +0.21(+0.38%)
Apr 24, 2012 54.65 54.85 54.40 54.58 905,237 +0.50(+0.92%)
Apr 23, 2012 54.46 54.60 53.57 54.08 1,549,093 -1.92(-3.43%)
Apr 20, 2012 55.86 56.33 55.74 56.00 1,286,725 +0.76(+1.38%)
Apr 19, 2012 55.27 55.74 55.05 55.24 969,070 +0.22(+0.40%)
Apr 18, 2012 54.98 55.22 54.80 55.02 485,887 -0.03(-0.05%)
Apr 17, 2012 55.07 55.12 54.75 55.05 840,103 +0.26(+0.47%)
Apr 16, 2012 55.05 55.41 54.70 54.79 549,550 +0.32(+0.59%)
Apr 13, 2012 54.59 54.64 54.37 54.47 540,846 -0.26(-0.48%)
Apr 12, 2012 54.20 54.81 54.20 54.73 693,184 +0.74(+1.37%)
Apr 11, 2012 53.74 54.10 53.68 53.99 778,962 +0.60(+1.12%)
Apr 10, 2012 53.75 54.09 53.26 53.39 745,575 -0.29(-0.54%)
Apr 09, 2012 53.56 53.78 53.35 53.68 847,607 -0.25(-0.46%)
Apr 05, 2012 53.77 54.08 53.71 53.93 439,775 -0.03(-0.06%)
Apr 04, 2012 54.05 54.19 53.78 53.96 663,393 -0.48(-0.88%)
Apr 03, 2012 54.51 54.76 54.25 54.44 796,446 -0.29(-0.53%)
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.