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 (%)
Apr 30, 2014 47.18 47.56 47.04 47.43 1,310,993 +0.53(+1.13%)
Apr 29, 2014 46.88 47.29 46.83 46.90 1,276,869 +1.60(+3.53%)
Apr 28, 2014 45.18 45.36 45.09 45.30 887,208 +0.53(+1.18%)
Apr 25, 2014 44.57 44.82 44.49 44.77 1,241,267 -0.33(-0.73%)
Apr 24, 2014 45.11 45.30 44.75 45.10 1,302,481 +0.01(+0.02%)
Apr 23, 2014 45.29 45.33 44.83 45.09 1,438,081 -1.27(-2.74%)
Apr 22, 2014 46.09 46.52 46.05 46.36 1,246,510 -0.31(-0.66%)
Apr 21, 2014 46.77 46.92 46.50 46.67 565,958 -0.23(-0.49%)
Apr 17, 2014 46.55 46.90 46.90 46.90 919,700 +0.23(+0.49%)
Apr 16, 2014 46.57 46.73 46.42 46.67 624,764 +0.07(+0.15%)
Apr 15, 2014 46.77 46.93 46.18 46.60 706,745 -0.83(-1.75%)
Apr 14, 2014 47.51 47.59 47.18 47.43 716,054 -0.33(-0.69%)
Apr 11, 2014 47.77 47.88 47.62 47.76 956,064 -0.24(-0.50%)
Apr 10, 2014 48.16 48.59 47.92 48.00 2,859,054 +0.59(+1.24%)
Apr 09, 2014 47.37 47.42 46.92 47.41 1,600,621 +0.76(+1.63%)
Apr 08, 2014 46.66 47.06 46.56 46.65 1,724,576 +0.69(+1.50%)
Apr 07, 2014 46.17 46.26 45.92 45.96 1,352,644 +0.33(+0.72%)
Apr 04, 2014 46.05 46.16 45.55 45.63 884,741 -0.46(-1.00%)
Apr 03, 2014 46.10 46.20 45.80 46.09 1,399,095 +0.33(+0.72%)
Apr 02, 2014 45.87 45.90 45.58 45.76 1,450,179 +0.13(+0.28%)
Apr 01, 2014 45.71 45.77 45.38 45.63 1,024,377 +0.04(+0.09%)
Mar 31, 2014 45.73 45.86 45.52 45.59 1,180,147 +0.15(+0.33%)
Mar 28, 2014 45.28 45.74 44.98 45.44 2,383,220 +0.98(+2.20%)
Mar 27, 2014 44.35 44.93 44.30 44.46 1,544,074 +0.86(+1.97%)
Mar 26, 2014 43.85 44.00 43.58 43.60 1,808,308 -0.18(-0.41%)
Mar 25, 2014 43.66 43.93 43.46 43.78 1,470,169 +0.67(+1.55%)
Mar 24, 2014 43.00 43.23 42.82 43.11 2,301,130 +1.56(+3.75%)
Mar 21, 2014 41.82 41.99 41.35 41.55 4,506,879 -1.36(-3.17%)
Mar 20, 2014 43.60 43.62 42.88 42.91 2,756,252 -1.72(-3.85%)
Mar 19, 2014 44.95 45.07 44.43 44.63 1,361,174 -0.76(-1.67%)
Mar 18, 2014 45.05 45.49 45.03 45.39 1,629,640 +0.65(+1.45%)
Mar 17, 2014 44.65 44.85 44.58 44.74 1,455,469 -0.13(-0.29%)
Mar 14, 2014 44.83 45.17 44.64 44.87 943,042 +0.02(+0.04%)
Mar 13, 2014 45.49 45.66 44.75 44.85 1,174,751 -0.40(-0.88%)
Mar 12, 2014 45.20 45.26 44.80 45.25 1,421,738 -0.40(-0.88%)
Mar 11, 2014 46.13 46.23 45.63 45.65 975,385 -0.29(-0.63%)
Mar 10, 2014 46.24 46.24 45.66 45.94 1,314,199 -0.96(-2.05%)
Mar 07, 2014 47.57 47.57 46.83 46.90 1,345,969 -1.00(-2.09%)
Mar 06, 2014 47.74 48.21 47.57 47.90 1,045,674 +0.25(+0.52%)
Mar 05, 2014 47.64 47.70 47.41 47.65 797,177 -0.25(-0.52%)
Mar 04, 2014 47.90 47.98 47.64 47.90 988,212 +0.13(+0.27%)
Mar 03, 2014 47.31 47.80 47.18 47.77 1,458,577 +0.22(+0.46%)
Feb 28, 2014 47.74 47.80 47.44 47.55 1,410,935 -0.38(-0.79%)
Feb 27, 2014 47.60 47.98 47.39 47.93 950,971 +0.55(+1.16%)
Feb 26, 2014 47.27 47.53 47.10 47.38 1,201,733 +0.30(+0.64%)
Feb 25, 2014 47.45 47.47 47.03 47.08 1,548,161 -0.58(-1.22%)
Feb 24, 2014 47.66 47.84 47.53 47.66 1,103,132 -0.21(-0.44%)
Feb 21, 2014 47.69 48.00 47.61 47.87 969,286 +0.33(+0.69%)
Feb 20, 2014 47.45 47.70 47.30 47.54 1,049,445 -0.07(-0.15%)
Feb 19, 2014 47.48 47.74 47.35 47.61 1,140,472 +0.02(+0.04%)
Feb 18, 2014 47.68 47.78 47.45 47.59 857,915 -0.49(-1.02%)
Feb 14, 2014 47.81 48.08 48.08 48.08 808,400 +0.62(+1.31%)
Feb 13, 2014 47.40 47.58 47.10 47.46 697,030 -0.21(-0.44%)
Feb 12, 2014 47.80 48.02 47.60 47.67 914,643 -0.57(-1.18%)
Feb 11, 2014 47.87 48.36 47.87 48.24 780,144 +0.83(+1.75%)
Feb 10, 2014 47.75 47.79 47.30 47.41 1,267,899 -0.11(-0.23%)
Feb 07, 2014 47.35 47.52 47.00 47.52 1,496,536 +0.17(+0.36%)
Feb 06, 2014 46.93 47.52 46.80 47.35 1,415,789 +0.49(+1.05%)
Feb 05, 2014 46.95 47.10 46.77 46.86 614,242 -0.24(-0.51%)
Feb 04, 2014 46.63 47.19 46.60 47.10 991,922 +0.32(+0.68%)
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.