FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
42.01 USD  -0.46 (-1.08%)
Official Closing Price  /  Updated: 6:30 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2019 45.47 45.65 45.23 45.29 440,100 -0.21(-0.46%)
Jun 27, 2019 45.41 45.52 45.28 45.50 634,784 +0.55(+1.22%)
Jun 26, 2019 45.04 45.10 44.86 44.95 487,142 +0.20(+0.45%)
Jun 25, 2019 44.91 45.15 44.73 44.75 574,188 -0.24(-0.53%)
Jun 24, 2019 45.16 45.30 44.93 44.99 533,035 -0.37(-0.82%)
Jun 21, 2019 45.09 45.52 45.03 45.36 785,800 +0.05(+0.11%)
Jun 20, 2019 45.02 45.33 44.96 45.31 842,483 +0.76(+1.71%)
Jun 19, 2019 44.58 44.67 44.47 44.55 545,057 +0.28(+0.63%)
Jun 18, 2019 44.00 44.34 43.87 44.27 761,785 +0.68(+1.56%)
Jun 17, 2019 43.67 43.69 43.44 43.59 430,910 +0.12(+0.28%)
Jun 14, 2019 43.80 43.89 43.27 43.47 1,235,000 -0.73(-1.65%)
Jun 13, 2019 43.93 44.21 43.87 44.20 740,212 +0.45(+1.03%)
Jun 12, 2019 44.06 44.11 43.72 43.75 999,613 -0.76(-1.71%)
Jun 11, 2019 44.94 45.03 44.49 44.51 651,490 -0.18(-0.40%)
Jun 10, 2019 44.87 44.93 44.65 44.69 423,058 -0.43(-0.95%)
Jun 07, 2019 45.10 45.34 44.97 45.12 370,900 +0.33(+0.74%)
Jun 06, 2019 44.78 45.00 44.68 44.79 392,134 +0.14(+0.31%)
Jun 05, 2019 44.91 44.97 44.57 44.65 503,903 -0.34(-0.76%)
Jun 04, 2019 44.98 45.02 44.74 44.99 642,272 +0.15(+0.33%)
Jun 03, 2019 44.49 44.94 44.47 44.84 1,270,166 +1.02(+2.33%)
May 31, 2019 43.90 43.93 43.68 43.82 688,200 -0.75(-1.68%)
May 30, 2019 44.46 44.71 44.46 44.57 648,940 +0.02(+0.04%)
May 29, 2019 44.58 44.58 44.42 44.55 873,655 -0.17(-0.38%)
May 28, 2019 45.10 45.13 44.65 44.72 922,857 -0.90(-1.97%)
May 24, 2019 45.71 45.73 45.40 45.62 539,500 +0.53(+1.18%)
May 23, 2019 45.20 45.23 44.98 45.09 654,388 -0.94(-2.04%)
May 22, 2019 46.16 46.17 45.92 46.03 485,138 -0.42(-0.90%)
May 21, 2019 46.52 46.53 46.26 46.45 1,076,467 +0.45(+0.98%)
May 20, 2019 46.19 46.48 45.96 46.00 852,392 -0.14(-0.30%)
May 17, 2019 45.81 46.29 45.63 46.14 677,800 +0.37(+0.81%)
May 16, 2019 45.76 45.85 45.55 45.77 1,048,991 +0.05(+0.11%)
May 15, 2019 45.91 46.01 45.58 45.72 864,897 -0.38(-0.82%)
May 14, 2019 46.03 46.19 45.90 46.10 822,948 +0.29(+0.63%)
May 13, 2019 45.77 45.99 45.56 45.81 878,362 -0.78(-1.67%)
May 10, 2019 46.06 46.71 46.01 46.59 967,900 +0.01(+0.02%)
May 09, 2019 46.39 46.62 46.10 46.58 1,586,511 +0.04(+0.09%)
May 08, 2019 46.70 46.77 46.42 46.54 778,912 -0.11(-0.24%)
May 07, 2019 46.90 46.94 46.48 46.65 755,382 -0.61(-1.29%)
May 06, 2019 46.84 47.30 46.80 47.26 565,017 -0.12(-0.25%)
May 03, 2019 47.37 47.56 47.35 47.38 495,000 +0.13(+0.28%)
May 02, 2019 47.30 47.50 47.18 47.25 679,614 -0.31(-0.65%)
May 01, 2019 47.75 47.89 47.55 47.56 418,553 -0.11(-0.23%)
Apr 30, 2019 47.55 47.98 47.37 47.67 822,363 +0.11(+0.23%)
Apr 29, 2019 47.54 47.60 47.42 47.56 507,292 -0.08(-0.17%)
Apr 26, 2019 47.65 47.82 47.49 47.64 783,000 +0.56(+1.19%)
Apr 25, 2019 47.23 47.24 46.89 47.08 663,533 -0.18(-0.38%)
Apr 24, 2019 47.50 47.50 47.08 47.26 1,049,181 -0.13(-0.27%)
Apr 23, 2019 48.08 48.08 47.20 47.39 1,199,141 -0.56(-1.17%)
Apr 22, 2019 48.32 48.43 47.87 47.95 602,412 -0.26(-0.54%)
Apr 18, 2019 48.62 48.71 48.11 48.21 752,900 -0.46(-0.95%)
Apr 17, 2019 48.86 48.88 48.40 48.67 3,313,454 -0.11(-0.23%)
Apr 16, 2019 48.83 48.89 48.64 48.78 998,931 +0.28(+0.58%)
Apr 15, 2019 48.90 48.92 48.42 48.50 1,256,521 -0.64(-1.30%)
Apr 12, 2019 49.30 49.30 48.94 49.14 1,851,900 +0.13(+0.27%)
Apr 11, 2019 49.30 49.30 48.90 49.01 613,458 -0.27(-0.55%)
Apr 10, 2019 49.69 49.78 49.28 49.28 1,040,404 -0.24(-0.48%)
Apr 09, 2019 49.90 49.90 49.44 49.52 1,511,737 -0.38(-0.76%)
Apr 08, 2019 50.21 50.22 49.75 49.90 3,530,614 -0.83(-1.64%)
Apr 05, 2019 50.66 50.92 50.62 50.73 389,600 +0.07(+0.14%)
Apr 04, 2019 50.81 50.93 50.53 50.66 708,616 -0.03(-0.06%)
Apr 03, 2019 50.76 50.91 50.56 50.69 738,149 +0.61(+1.22%)
Apr 02, 2019 50.12 50.21 49.95 50.08 649,902 +0.08(+0.16%)
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.