FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
39.21 USD  +0.40 (+1.03%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2015 57.21 57.62 57.02 57.47 952,037 -0.35(-0.61%)
Nov 27, 2015 57.82 58.11 57.33 57.82 456,518 -0.49(-0.84%)
Nov 25, 2015 58.73 58.31 58.31 58.31 529,100 -0.47(-0.80%)
Nov 24, 2015 58.55 58.81 58.43 58.78 704,648 +0.32(+0.55%)
Nov 23, 2015 59.22 59.30 58.41 58.46 724,324 -0.58(-0.98%)
Nov 20, 2015 59.23 59.60 59.00 59.04 471,966 +0.03(+0.05%)
Nov 19, 2015 58.70 59.32 58.69 59.01 568,175 +0.24(+0.41%)
Nov 18, 2015 58.46 58.78 58.23 58.77 365,451 +0.17(+0.29%)
Nov 17, 2015 58.46 58.76 58.30 58.60 465,105 -0.18(-0.31%)
Nov 16, 2015 57.75 58.78 57.73 58.78 504,528 +1.30(+2.26%)
Nov 13, 2015 58.09 58.18 57.19 57.48 991,663 -1.67(-2.82%)
Nov 12, 2015 59.40 59.72 59.12 59.15 408,557 +0.62(+1.06%)
Nov 11, 2015 58.53 58.85 58.45 58.53 498,871 +0.28(+0.48%)
Nov 10, 2015 58.54 58.54 58.10 58.25 434,691 -0.12(-0.21%)
Nov 09, 2015 59.00 59.18 58.04 58.37 802,127 -1.24(-2.08%)
Nov 06, 2015 60.01 60.12 59.43 59.61 663,161 -1.44(-2.36%)
Nov 05, 2015 61.35 61.46 60.82 61.05 801,864 -0.36(-0.59%)
Nov 04, 2015 61.61 61.94 61.29 61.41 794,946 +0.85(+1.40%)
Nov 03, 2015 60.04 60.82 59.91 60.56 1,111,498 +0.05(+0.08%)
Nov 02, 2015 60.00 60.62 59.95 60.51 1,086,723 +0.20(+0.33%)
Oct 30, 2015 59.99 60.59 59.83 60.31 826,357 +0.23(+0.38%)
Oct 29, 2015 60.39 60.39 59.62 60.08 1,343,891 -0.52(-0.86%)
Oct 28, 2015 61.13 61.32 60.12 60.60 740,564 -0.47(-0.77%)
Oct 27, 2015 60.77 61.07 60.75 61.07 694,751 +0.29(+0.48%)
Oct 26, 2015 60.58 61.10 60.14 60.78 764,466 -0.51(-0.83%)
Oct 23, 2015 61.08 61.55 60.85 61.29 1,087,356 +0.50(+0.82%)
Oct 22, 2015 60.13 61.18 59.97 60.79 991,412 -0.24(-0.39%)
Oct 21, 2015 61.70 61.77 60.70 61.03 914,343 -0.92(-1.49%)
Oct 20, 2015 61.57 62.82 61.49 61.95 995,728 +0.54(+0.88%)
Oct 19, 2015 61.45 61.69 61.31 61.41 347,924 -0.03(-0.05%)
Oct 16, 2015 61.03 61.54 60.99 61.44 643,452 +0.43(+0.70%)
Oct 15, 2015 60.64 61.06 60.26 61.01 631,836 +1.03(+1.72%)
Oct 14, 2015 59.20 60.42 59.17 59.98 808,777 +0.93(+1.57%)
Oct 13, 2015 59.40 59.57 59.04 59.05 687,079 -0.64(-1.07%)
Oct 12, 2015 59.74 59.88 59.54 59.69 667,819 +0.72(+1.22%)
Oct 09, 2015 59.53 59.90 58.82 58.97 924,638 -1.72(-2.83%)
Oct 08, 2015 60.25 60.83 59.87 60.69 852,223 -0.29(-0.48%)
Oct 07, 2015 60.95 61.56 60.42 60.98 729,117 +0.75(+1.25%)
Oct 06, 2015 60.57 60.71 60.16 60.23 694,946 -1.46(-2.37%)
Oct 05, 2015 61.51 61.69 61.25 61.69 918,865 +0.44(+0.72%)
Oct 02, 2015 59.97 61.25 59.67 61.25 1,114,926 +1.81(+3.05%)
Oct 01, 2015 59.70 59.97 58.92 59.44 645,645 -0.06(-0.10%)
Sep 30, 2015 59.59 60.71 58.98 59.50 824,176 +0.19(+0.32%)
Sep 29, 2015 59.26 59.65 58.84 59.31 716,095 +0.22(+0.37%)
Sep 28, 2015 60.12 60.12 58.83 59.09 895,525 -1.20(-1.99%)
Sep 25, 2015 61.23 61.24 60.17 60.29 532,186 -0.65(-1.07%)
Sep 24, 2015 60.55 61.00 60.03 60.94 827,707 -0.07(-0.11%)
Sep 23, 2015 61.62 61.64 60.79 61.01 893,565 -0.39(-0.64%)
Sep 22, 2015 61.55 61.73 61.02 61.40 1,342,643 +1.31(+2.18%)
Sep 21, 2015 60.06 60.30 59.72 60.09 759,685 +1.73(+2.96%)
Sep 18, 2015 58.73 59.15 58.26 58.36 723,214 -0.92(-1.55%)
Sep 17, 2015 58.95 60.38 58.86 59.28 798,646 -1.38(-2.27%)
Sep 16, 2015 60.10 60.77 60.03 60.66 960,889 +2.20(+3.76%)
Sep 15, 2015 58.33 58.65 57.91 58.46 921,110 -0.05(-0.09%)
Sep 14, 2015 58.89 59.04 58.31 58.51 868,066 -1.23(-2.06%)
Sep 11, 2015 59.00 59.78 58.99 59.74 522,057 +0.43(+0.73%)
Sep 10, 2015 59.25 59.75 58.90 59.31 651,550 -0.33(-0.55%)
Sep 09, 2015 60.52 60.67 59.52 59.64 1,045,350 +0.19(+0.32%)
Sep 08, 2015 59.22 59.85 59.09 59.45 1,627,717 +2.54(+4.46%)
Sep 04, 2015 57.66 56.91 56.91 56.91 1,048,600 -1.87(-3.18%)
Sep 03, 2015 58.62 59.39 58.52 58.78 797,056 +0.55(+0.94%)
Sep 02, 2015 58.48 58.50 57.63 58.23 1,024,873 -0.71(-1.20%)
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.