FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
37.71 USD  -0.10 (-0.26%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 57.69 57.69 57.02 57.52 880,671 -0.78(-1.34%)
Apr 28, 2016 58.64 58.90 58.15 58.30 702,418 -0.65(-1.10%)
Apr 27, 2016 58.59 59.15 58.59 58.95 704,703 +0.50(+0.86%)
Apr 26, 2016 58.36 58.65 58.00 58.45 777,445 +0.46(+0.79%)
Apr 25, 2016 58.25 58.35 57.85 57.99 386,914 -0.56(-0.96%)
Apr 22, 2016 58.55 58.95 58.42 58.55 861,139 +0.25(+0.43%)
Apr 21, 2016 58.74 58.90 58.16 58.30 879,906 +0.92(+1.60%)
Apr 20, 2016 57.44 57.61 56.88 57.38 963,647 -0.14(-0.24%)
Apr 19, 2016 57.64 57.73 57.05 57.52 705,600 -0.04(-0.07%)
Apr 18, 2016 57.84 57.94 57.33 57.56 901,990 +0.07(+0.12%)
Apr 15, 2016 57.59 57.83 57.45 57.49 535,879 -0.09(-0.16%)
Apr 14, 2016 57.72 57.80 57.37 57.58 785,484 +0.38(+0.66%)
Apr 13, 2016 57.21 57.21 56.70 57.20 1,152,360 +1.62(+2.91%)
Apr 12, 2016 55.55 55.69 55.06 55.58 495,187 +0.50(+0.91%)
Apr 11, 2016 55.46 55.74 55.01 55.08 478,571 -0.42(-0.76%)
Apr 08, 2016 55.68 55.83 55.45 55.50 779,935 +0.63(+1.15%)
Apr 07, 2016 55.21 55.35 54.65 54.87 1,177,790 -0.24(-0.44%)
Apr 06, 2016 54.58 55.20 54.28 55.11 621,985 +0.73(+1.34%)
Apr 05, 2016 54.75 54.96 54.29 54.38 537,557 -0.67(-1.22%)
Apr 04, 2016 55.56 55.87 54.99 55.05 484,589 -0.74(-1.33%)
Apr 01, 2016 54.99 55.91 54.48 55.79 610,869 +0.34(+0.61%)
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%)
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.