FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
42.00 USD  +0.20 (+0.48%)
Official Closing Price  /  Updated: 6:29 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2017 56.60 57.05 56.60 57.00 640,920 +0.29(+0.51%)
Jan 30, 2017 56.57 56.88 56.50 56.71 414,148 -0.05(-0.09%)
Jan 27, 2017 56.81 56.99 56.51 56.76 536,374 -0.05(-0.09%)
Jan 26, 2017 56.57 56.98 56.57 56.81 493,085 +0.49(+0.87%)
Jan 25, 2017 56.24 56.39 56.08 56.32 596,906 +0.02(+0.04%)
Jan 24, 2017 55.98 56.46 55.97 56.30 617,286 +0.31(+0.55%)
Jan 23, 2017 55.54 56.01 55.50 55.99 462,004 +0.39(+0.70%)
Jan 20, 2017 55.66 55.85 55.39 55.60 405,470 +0.09(+0.16%)
Jan 19, 2017 55.61 55.65 55.36 55.51 402,636 -0.03(-0.05%)
Jan 18, 2017 55.66 55.87 55.45 55.54 562,183 +0.27(+0.49%)
Jan 17, 2017 54.91 55.35 54.87 55.27 744,628 +0.12(+0.22%)
Jan 13, 2017 55.15 55.15 55.15 0 +0.41(+0.75%)
Jan 12, 2017 54.77 54.83 54.54 54.74 472,682 -0.09(-0.16%)
Jan 11, 2017 54.85 54.85 54.45 54.83 487,517 +0.34(+0.62%)
Jan 10, 2017 54.40 54.69 54.16 54.49 436,133 +0.34(+0.63%)
Jan 09, 2017 54.33 54.36 54.12 54.15 423,436 +0.07(+0.13%)
Jan 06, 2017 54.43 54.56 53.96 54.08 770,925 -0.83(-1.51%)
Jan 05, 2017 54.22 54.96 54.22 54.91 1,147,365 +1.50(+2.81%)
Jan 04, 2017 53.06 53.55 53.05 53.41 531,762 +0.54(+1.02%)
Jan 03, 2017 52.91 53.04 52.68 52.87 700,097 +0.44(+0.84%)
Dec 30, 2016 52.43 52.43 52.43 0 -0.10(-0.19%)
Dec 29, 2016 52.55 52.86 52.50 52.53 513,333 +0.35(+0.67%)
Dec 28, 2016 52.25 52.34 52.08 52.18 451,935 +0.13(+0.25%)
Dec 27, 2016 51.95 52.10 51.95 52.05 483,492 +0.13(+0.25%)
Dec 23, 2016 51.92 51.92 51.92 0 -0.57(-1.09%)
Dec 22, 2016 52.37 52.65 52.02 52.49 1,091,806 -0.30(-0.57%)
Dec 21, 2016 52.66 53.00 52.58 52.79 732,270 +0.11(+0.21%)
Dec 20, 2016 52.68 52.81 52.53 52.68 789,352 +0.48(+0.92%)
Dec 19, 2016 52.12 52.45 51.95 52.20 563,563 +0.18(+0.35%)
Dec 16, 2016 52.59 52.64 51.88 52.02 952,049 -0.76(-1.44%)
Dec 15, 2016 52.75 53.06 52.71 52.78 886,599 -0.06(-0.11%)
Dec 14, 2016 53.10 53.85 52.78 52.84 938,663 -0.53(-0.99%)
Dec 13, 2016 53.09 53.54 53.01 53.37 1,228,532 -0.01(-0.02%)
Dec 12, 2016 53.35 53.44 53.06 53.38 1,551,745 -0.88(-1.62%)
Dec 09, 2016 54.08 54.37 53.85 54.26 714,234 -0.15(-0.28%)
Dec 08, 2016 54.65 54.75 54.35 54.41 699,219 -0.68(-1.23%)
Dec 07, 2016 54.39 55.09 54.30 55.09 736,308 +0.88(+1.62%)
Dec 06, 2016 54.26 54.32 54.09 54.21 664,630 -0.06(-0.11%)
Dec 05, 2016 54.00 54.40 53.95 54.27 728,470 -0.57(-1.04%)
Dec 02, 2016 54.57 54.89 54.39 54.84 496,379 -0.23(-0.42%)
Dec 01, 2016 55.12 55.34 54.93 55.07 528,612 +0.38(+0.69%)
Nov 30, 2016 54.68 54.92 54.59 54.69 749,707 +0.40(+0.74%)
Nov 29, 2016 54.29 54.47 54.09 54.29 395,570 -0.08(-0.15%)
Nov 28, 2016 54.32 54.50 54.29 54.37 446,509 +0.29(+0.54%)
Nov 25, 2016 54.14 54.32 53.96 54.08 225,648 +0.18(+0.33%)
Nov 23, 2016 53.90 53.90 53.90 0 -0.28(-0.52%)
Nov 22, 2016 54.32 54.39 54.00 54.18 596,956 +0.12(+0.22%)
Nov 21, 2016 54.31 54.38 53.99 54.06 453,666 -0.23(-0.42%)
Nov 18, 2016 54.29 54.50 54.15 54.29 631,680 -0.10(-0.18%)
Nov 17, 2016 54.43 54.59 54.32 54.39 503,083 +0.38(+0.70%)
Nov 16, 2016 54.37 54.40 53.84 54.01 869,718 -0.65(-1.19%)
Nov 15, 2016 54.46 54.76 54.30 54.66 897,927 +0.54(+1.00%)
Nov 14, 2016 54.29 54.59 54.02 54.12 668,193 -0.20(-0.37%)
Nov 11, 2016 54.17 54.46 53.76 54.32 787,824 -1.08(-1.95%)
Nov 10, 2016 56.11 56.19 55.22 55.40 1,037,013 -0.74(-1.32%)
Nov 09, 2016 56.50 56.73 56.00 56.14 1,005,392 -1.04(-1.82%)
Nov 08, 2016 56.99 57.69 56.93 57.18 886,519 +0.10(+0.18%)
Nov 07, 2016 56.81 57.08 56.75 57.08 549,353 +1.16(+2.07%)
Nov 04, 2016 56.33 55.90 55.92 462,512 -0.41(-0.73%)
Nov 03, 2016 56.43 56.71 56.27 56.33 864,356 -0.10(-0.18%)
Nov 02, 2016 56.72 56.82 56.01 56.43 1,154,775 -0.58(-1.02%)
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.