FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
37.81 USD  -0.03 (-0.08%)
Official Closing Price  /  Updated: 7:17 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2016 55.55 56.04 55.40 55.45 824,557 +0.64(+1.17%)
Mar 30, 2016 54.99 55.29 54.75 54.81 567,044 +0.02(+0.04%)
Mar 29, 2016 53.80 55.01 53.77 54.79 636,229 +0.50(+0.92%)
Mar 28, 2016 54.28 54.42 54.18 54.29 484,201 -0.06(-0.11%)
Mar 24, 2016 53.61 54.35 54.35 54.35 838,200 +0.57(+1.06%)
Mar 23, 2016 54.10 54.17 53.63 53.78 759,959 -0.59(-1.09%)
Mar 22, 2016 54.04 54.53 53.83 54.37 530,497 -0.21(-0.38%)
Mar 21, 2016 54.82 54.82 54.27 54.58 735,505 -0.43(-0.78%)
Mar 18, 2016 54.95 55.50 54.81 55.01 1,018,510 +0.11(+0.20%)
Mar 17, 2016 54.60 55.29 54.56 54.90 1,567,217 -1.42(-2.52%)
Mar 16, 2016 55.42 56.46 55.42 56.32 749,295 +0.91(+1.64%)
Mar 15, 2016 54.97 55.52 54.91 55.41 444,322 -0.15(-0.27%)
Mar 14, 2016 55.40 55.72 55.28 55.56 549,928 -0.16(-0.29%)
Mar 11, 2016 55.16 55.73 55.13 55.72 582,698 +1.28(+2.35%)
Mar 10, 2016 54.99 55.21 53.90 54.44 718,345 -0.46(-0.84%)
Mar 09, 2016 55.02 55.24 54.82 54.90 322,481 +0.33(+0.60%)
Mar 08, 2016 54.71 54.82 54.41 54.57 401,639 -0.30(-0.55%)
Mar 07, 2016 54.34 55.10 54.28 54.87 584,313 -1.01(-1.81%)
Mar 04, 2016 55.23 55.99 55.22 55.88 683,087 +0.72(+1.31%)
Mar 03, 2016 54.83 55.21 54.76 55.16 617,424 -0.17(-0.31%)
Mar 02, 2016 54.52 55.41 54.52 55.33 801,887 +0.67(+1.23%)
Mar 01, 2016 54.00 54.80 53.77 54.66 664,513 +1.17(+2.19%)
Feb 29, 2016 53.51 54.06 53.45 53.49 617,689 -0.82(-1.51%)
Feb 26, 2016 54.65 54.70 54.22 54.31 404,785 -0.05(-0.09%)
Feb 25, 2016 53.93 54.37 53.75 54.36 609,638 +0.19(+0.35%)
Feb 24, 2016 53.59 54.28 53.06 54.17 594,366 -0.26(-0.48%)
Feb 23, 2016 54.59 55.11 54.36 54.43 620,632 -1.07(-1.93%)
Feb 22, 2016 54.79 55.60 54.76 55.50 735,183 +1.16(+2.13%)
Feb 19, 2016 54.03 54.49 53.80 54.34 563,334 +0.19(+0.35%)
Feb 18, 2016 54.25 54.35 53.96 54.15 709,956 -0.09(-0.17%)
Feb 17, 2016 53.78 54.35 53.73 54.24 775,506 +0.67(+1.25%)
Feb 16, 2016 53.51 53.64 53.28 53.57 734,847 +0.36(+0.68%)
Feb 12, 2016 52.94 53.21 53.21 53.21 511,100 +0.82(+1.57%)
Feb 11, 2016 51.74 52.52 51.48 52.39 859,748 -0.37(-0.70%)
Feb 10, 2016 52.46 53.30 52.38 52.76 516,326 +0.40(+0.76%)
Feb 09, 2016 52.33 52.79 52.12 52.36 572,256 -0.75(-1.41%)
Feb 08, 2016 53.09 53.24 52.57 53.11 474,607 -0.65(-1.21%)
Feb 05, 2016 54.39 54.39 53.55 53.76 552,621 -0.78(-1.43%)
Feb 04, 2016 54.77 55.13 54.28 54.54 778,054 -0.72(-1.30%)
Feb 03, 2016 55.03 55.29 54.32 55.26 1,067,286 +1.49(+2.77%)
Feb 02, 2016 54.64 54.64 53.61 53.77 1,024,245 -0.80(-1.47%)
Feb 01, 2016 54.28 54.59 53.97 54.57 724,244 +0.04(+0.07%)
Jan 29, 2016 54.69 54.75 54.17 54.53 1,173,421 +0.65(+1.21%)
Jan 28, 2016 54.51 54.66 53.68 53.88 713,774 +0.31(+0.58%)
Jan 27, 2016 53.64 54.32 53.25 53.57 663,112 -0.23(-0.43%)
Jan 26, 2016 53.35 53.94 53.29 53.80 703,892 +0.52(+0.98%)
Jan 25, 2016 53.56 53.91 53.24 53.28 837,969 -0.59(-1.10%)
Jan 22, 2016 53.43 53.90 53.38 53.87 1,133,605 +1.94(+3.74%)
Jan 21, 2016 51.72 52.53 51.38 51.93 826,387 +0.79(+1.54%)
Jan 20, 2016 51.02 51.49 50.18 51.14 912,029 -1.43(-2.72%)
Jan 19, 2016 52.79 52.96 52.27 52.57 1,180,281 +1.91(+3.77%)
Jan 15, 2016 50.74 50.66 50.66 50.66 910,900 -1.68(-3.21%)
Jan 14, 2016 51.79 52.65 51.22 52.34 1,197,891 +0.64(+1.24%)
Jan 13, 2016 52.61 52.87 51.64 51.70 740,137 -0.09(-0.17%)
Jan 12, 2016 52.04 52.04 51.65 51.79 901,253 +0.14(+0.27%)
Jan 11, 2016 52.49 52.51 51.27 51.65 1,704,110 +0.14(+0.27%)
Jan 08, 2016 52.48 52.50 51.45 51.51 1,318,506 +0.14(+0.27%)
Jan 07, 2016 51.84 52.40 51.33 51.37 1,774,923 -1.40(-2.65%)
Jan 06, 2016 52.89 53.25 52.72 52.77 972,712 -1.34(-2.48%)
Jan 05, 2016 53.72 54.24 53.65 54.11 1,141,166 -0.97(-1.76%)
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.