FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
38.81 USD  +0.42 (+1.09%)
Official Closing Price  /  Updated: 7:56 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2018 52.96 52.97 52.55 52.66 660,194 +0.22(+0.42%)
Jan 30, 2018 52.54 52.58 52.25 52.44 677,139 -0.17(-0.32%)
Jan 29, 2018 52.69 52.77 52.57 52.61 676,623 -0.39(-0.74%)
Jan 26, 2018 52.90 53.02 52.65 53.00 721,630 +0.12(+0.23%)
Jan 25, 2018 53.00 53.00 52.70 52.88 898,414 -0.10(-0.19%)
Jan 24, 2018 52.89 53.23 52.87 52.98 1,261,124 +0.65(+1.24%)
Jan 23, 2018 52.16 52.33 51.90 52.33 1,157,951 +0.36(+0.69%)
Jan 22, 2018 51.90 52.00 51.73 51.97 1,233,212 +0.45(+0.87%)
Jan 19, 2018 51.67 51.69 51.27 51.52 955,035 -0.63(-1.21%)
Jan 18, 2018 51.88 52.26 51.74 52.15 1,311,788 +1.46(+2.88%)
Jan 17, 2018 50.75 50.82 50.68 50.69 786,241 +0.00(+0.00%)
Jan 16, 2018 50.54 50.69 50.32 50.69 1,120,628 +0.84(+1.69%)
Jan 12, 2018 49.85 49.85 49.85 0 -0.02(-0.04%)
Jan 11, 2018 49.80 50.00 49.65 49.87 835,405 +0.45(+0.91%)
Jan 10, 2018 49.81 49.39 49.42 612,495 -0.39(-0.78%)
Jan 09, 2018 50.10 50.13 49.79 49.81 1,011,826 -0.51(-1.01%)
Jan 08, 2018 50.17 50.44 50.06 50.32 969,053 +0.01(+0.02%)
Jan 05, 2018 50.25 50.40 50.05 50.31 803,516 +0.23(+0.46%)
Jan 04, 2018 50.22 50.36 50.07 50.08 707,652 +0.03(+0.06%)
Jan 03, 2018 50.29 50.51 50.04 50.05 662,720 -0.71(-1.40%)
Jan 02, 2018 50.85 50.96 50.61 50.76 615,426 +0.22(+0.44%)
Dec 29, 2017 50.54 50.54 50.54 0 +0.57(+1.14%)
Dec 28, 2017 50.09 50.22 49.93 49.97 356,475 -0.05(-0.10%)
Dec 27, 2017 50.08 50.27 49.98 50.02 425,726 +0.06(+0.12%)
Dec 26, 2017 49.81 50.04 49.81 49.96 369,469 +0.20(+0.40%)
Dec 22, 2017 49.66 49.80 49.63 49.76 447,350 +0.24(+0.48%)
Dec 21, 2017 49.57 49.75 49.50 49.52 506,258 +0.05(+0.10%)
Dec 20, 2017 49.61 49.66 49.45 49.47 571,190 +0.22(+0.45%)
Dec 19, 2017 49.33 49.37 49.22 49.25 585,412 -0.21(-0.42%)
Dec 18, 2017 49.30 49.55 49.22 49.46 891,205 +0.28(+0.57%)
Dec 15, 2017 49.08 49.20 48.92 49.18 902,528 +0.10(+0.20%)
Dec 14, 2017 49.16 49.30 49.07 49.08 576,368 -0.08(-0.16%)
Dec 13, 2017 49.08 49.34 49.07 49.16 697,128 +0.22(+0.45%)
Dec 12, 2017 48.90 49.05 48.81 48.94 777,525 +0.03(+0.06%)
Dec 11, 2017 48.84 48.97 48.70 48.91 987,557 -0.25(-0.51%)
Dec 08, 2017 48.90 49.16 48.80 49.16 989,986 +0.00(+0.00%)
Dec 07, 2017 49.49 49.50 49.00 49.16 1,188,069 -0.63(-1.27%)
Dec 06, 2017 49.85 50.04 49.73 49.79 838,417 -0.32(-0.64%)
Dec 05, 2017 50.26 50.30 50.05 50.11 525,036 -0.06(-0.12%)
Dec 04, 2017 50.43 50.66 50.14 50.17 490,256 -0.25(-0.50%)
Dec 01, 2017 50.75 50.75 50.30 50.42 620,587 -0.42(-0.83%)
Nov 30, 2017 51.06 51.11 50.83 50.84 583,260 -0.18(-0.35%)
Nov 29, 2017 51.24 51.26 50.79 51.02 720,387 -0.56(-1.09%)
Nov 28, 2017 51.34 51.59 51.34 51.58 606,077 +0.47(+0.92%)
Nov 27, 2017 51.23 51.29 50.92 51.11 528,058 -0.20(-0.39%)
Nov 24, 2017 50.86 51.44 50.84 51.31 534,116 +0.72(+1.42%)
Nov 22, 2017 50.44 50.72 50.44 50.59 339,595 +0.22(+0.44%)
Nov 21, 2017 50.50 50.53 50.31 50.37 531,413 +0.14(+0.28%)
Nov 20, 2017 50.16 50.33 50.07 50.23 645,652 +0.07(+0.14%)
Nov 17, 2017 50.25 50.28 50.15 50.16 444,184 -0.25(-0.50%)
Nov 16, 2017 50.32 50.42 50.18 50.41 697,252 -0.11(-0.22%)
Nov 15, 2017 50.56 50.72 50.47 50.52 488,756 -0.28(-0.55%)
Nov 14, 2017 50.57 50.88 50.48 50.80 708,232 -0.39(-0.76%)
Nov 13, 2017 51.19 51.22 50.97 51.19 490,197 -0.40(-0.78%)
Nov 10, 2017 51.33 51.68 51.20 51.59 547,235 +0.61(+1.20%)
Nov 09, 2017 51.02 51.12 50.79 50.98 574,102 -0.10(-0.20%)
Nov 08, 2017 50.83 51.10 50.80 51.08 418,961 +0.33(+0.65%)
Nov 07, 2017 50.77 50.81 50.58 50.75 644,989 +0.09(+0.18%)
Nov 06, 2017 50.51 50.76 50.48 50.66 816,127 -0.19(-0.37%)
Nov 03, 2017 50.68 50.92 50.64 50.85 643,621 +0.09(+0.18%)
Nov 02, 2017 50.63 50.81 50.50 50.76 457,767 -0.01(-0.02%)
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.