FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
42.06 USD  -0.08 (-0.19%)
Official Closing Price  /  Updated: 6:29 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2019 52.27 52.55 52.22 52.47 889,359 -0.12(-0.23%)
Jan 30, 2019 52.39 52.69 52.19 52.59 831,328 +0.53(+1.02%)
Jan 29, 2019 52.22 52.40 52.04 52.06 570,962 -0.36(-0.69%)
Jan 28, 2019 52.01 52.50 51.93 52.42 1,041,383 +0.66(+1.28%)
Jan 25, 2019 51.97 52.02 51.67 51.76 2,006,900 -0.60(-1.15%)
Jan 24, 2019 52.12 52.44 52.01 52.36 4,056,164 +0.49(+0.94%)
Jan 23, 2019 51.67 52.12 51.67 51.87 2,202,526 +0.88(+1.73%)
Jan 22, 2019 51.22 51.29 50.90 50.99 1,987,568 -0.43(-0.84%)
Jan 18, 2019 51.49 51.73 51.35 51.42 1,447,000 +0.32(+0.63%)
Jan 17, 2019 51.31 51.33 50.97 51.10 2,372,853 -0.30(-0.58%)
Jan 16, 2019 51.45 51.69 51.33 51.40 2,520,526 +0.00(+0.00%)
Jan 15, 2019 51.58 51.83 51.27 51.40 1,273,531 +0.28(+0.55%)
Jan 14, 2019 50.94 51.30 50.82 51.12 558,458 +0.07(+0.14%)
Jan 11, 2019 50.78 51.23 50.75 51.05 630,600 +0.15(+0.29%)
Jan 10, 2019 50.61 50.96 50.51 50.90 1,076,924 +0.12(+0.24%)
Jan 09, 2019 50.72 50.99 50.47 50.78 1,048,973 +0.45(+0.89%)
Jan 08, 2019 50.03 50.45 50.03 50.33 1,023,445 +0.42(+0.84%)
Jan 07, 2019 49.50 50.06 49.45 49.91 632,045 +0.68(+1.38%)
Jan 04, 2019 48.68 49.39 48.51 49.23 1,140,600 +1.84(+3.88%)
Jan 03, 2019 47.40 47.59 47.27 47.39 738,434 -0.12(-0.25%)
Jan 02, 2019 47.14 47.51 46.99 47.51 668,265 -0.49(-1.02%)
Dec 31, 2018 47.92 48.17 47.80 48.00 665,400 +0.40(+0.84%)
Dec 28, 2018 47.38 47.81 47.33 47.60 1,007,300 +0.00(+0.00%)
Dec 27, 2018 46.83 47.61 46.78 47.60 901,763 +0.11(+0.23%)
Dec 26, 2018 46.48 47.49 46.47 47.49 699,668 +1.06(+2.28%)
Dec 24, 2018 46.95 46.96 46.13 46.43 661,400 -1.03(-2.17%)
Dec 21, 2018 47.84 48.10 47.30 47.46 1,403,800 -0.75(-1.56%)
Dec 20, 2018 48.25 48.56 48.07 48.21 1,438,486 +0.19(+0.40%)
Dec 19, 2018 48.06 48.71 47.78 48.02 902,427 +0.24(+0.50%)
Dec 18, 2018 47.73 48.22 47.58 47.78 1,051,331 +0.14(+0.29%)
Dec 17, 2018 47.65 48.13 47.50 47.64 1,024,494 +0.07(+0.15%)
Dec 14, 2018 48.00 48.07 47.24 47.57 1,010,100 -1.60(-3.25%)
Dec 13, 2018 49.24 49.30 49.06 49.17 923,317 +0.08(+0.16%)
Dec 12, 2018 49.18 49.35 49.08 49.09 1,154,651 +0.80(+1.66%)
Dec 11, 2018 48.43 48.66 48.21 48.29 1,074,737 -0.72(-1.47%)
Dec 10, 2018 49.08 49.09 48.61 49.01 814,486 -0.27(-0.55%)
Dec 07, 2018 49.44 49.78 49.22 49.28 726,900 +0.59(+1.21%)
Dec 06, 2018 48.15 48.69 47.99 48.69 1,396,218 +0.79(+1.65%)
Dec 04, 2018 48.41 48.65 47.89 47.90 1,431,700 -0.19(-0.40%)
Dec 03, 2018 48.25 48.27 47.80 48.09 1,068,055 -1.65(-3.32%)
Nov 30, 2018 49.22 49.74 49.22 49.74 1,615,600 +1.01(+2.07%)
Nov 29, 2018 49.01 49.19 48.72 48.73 918,599 -1.00(-2.01%)
Nov 28, 2018 49.58 49.73 49.16 49.73 530,507 +0.47(+0.95%)
Nov 27, 2018 49.01 49.36 48.93 49.26 820,297 -0.47(-0.95%)
Nov 26, 2018 49.48 49.81 49.32 49.73 882,989 +1.65(+3.43%)
Nov 23, 2018 48.08 48.31 47.95 48.08 330,600 +0.22(+0.46%)
Nov 21, 2018 47.86 47.86 47.86 0 -0.24(-0.50%)
Nov 20, 2018 48.45 48.48 47.92 48.10 822,348 -0.61(-1.25%)
Nov 19, 2018 48.94 49.05 48.37 48.71 840,834 -0.65(-1.32%)
Nov 16, 2018 48.80 49.59 48.80 49.36 805,700 +0.44(+0.90%)
Nov 15, 2018 48.31 48.92 48.28 48.92 740,911 +0.88(+1.83%)
Nov 14, 2018 47.89 48.24 47.74 48.04 668,669 +0.43(+0.90%)
Nov 13, 2018 47.58 48.16 47.35 47.61 739,864 +0.99(+2.12%)
Nov 12, 2018 46.85 46.99 46.52 46.62 651,363 +0.58(+1.26%)
Nov 09, 2018 46.42 46.48 45.94 46.04 1,098,900 -1.43(-3.01%)
Nov 08, 2018 47.31 47.70 47.30 47.47 696,108 +0.43(+0.91%)
Nov 07, 2018 46.77 47.11 46.57 47.04 576,827 +0.13(+0.28%)
Nov 06, 2018 46.79 46.98 46.69 46.91 385,756 +0.36(+0.77%)
Nov 05, 2018 46.50 46.68 46.40 46.55 588,746 +0.12(+0.26%)
Nov 02, 2018 47.35 47.39 46.10 46.43 1,396,300 -1.19(-2.50%)
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.