FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
38.07 USD  +0.36 (+0.95%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2017 50.30 50.45 50.10 50.45 623,691 +0.13(+0.26%)
Oct 30, 2017 50.64 50.66 50.32 50.32 749,345 -0.32(-0.63%)
Oct 27, 2017 50.70 50.95 50.63 50.64 853,782 +0.26(+0.52%)
Oct 26, 2017 50.35 50.57 50.10 50.38 1,160,913 +0.15(+0.30%)
Oct 25, 2017 50.51 50.51 50.00 50.23 752,385 -0.31(-0.61%)
Oct 24, 2017 50.65 50.77 50.44 50.54 781,717 -0.16(-0.32%)
Oct 23, 2017 50.89 50.89 50.43 50.70 611,638 -0.33(-0.65%)
Oct 20, 2017 50.81 51.29 50.74 51.03 812,125 +0.86(+1.71%)
Oct 19, 2017 50.43 50.45 50.12 50.17 730,075 -0.44(-0.87%)
Oct 18, 2017 50.63 50.72 50.56 50.61 756,415 -0.05(-0.10%)
Oct 17, 2017 50.80 50.90 50.52 50.66 1,118,640 +0.09(+0.18%)
Oct 16, 2017 50.69 50.69 50.46 50.57 524,588 -0.03(-0.06%)
Oct 13, 2017 50.43 50.69 50.31 50.60 916,440 +0.21(+0.42%)
Oct 12, 2017 50.41 50.65 50.33 50.39 652,187 +0.04(+0.08%)
Oct 11, 2017 50.50 50.25 50.35 1,161,154 -0.48(-0.94%)
Oct 10, 2017 50.71 50.95 50.58 50.83 1,170,910 +0.53(+1.05%)
Oct 09, 2017 50.24 50.43 50.07 50.30 1,646,083 +0.17(+0.34%)
Oct 06, 2017 50.52 50.52 50.08 50.13 1,738,370 -0.41(-0.81%)
Oct 05, 2017 50.58 50.66 50.51 50.54 845,819 +0.19(+0.38%)
Oct 04, 2017 50.92 51.00 50.33 50.35 1,853,453 -0.37(-0.73%)
Oct 03, 2017 50.67 50.85 50.51 50.72 1,212,622 +0.32(+0.63%)
Oct 02, 2017 50.72 50.78 50.34 50.40 1,057,972 -0.17(-0.34%)
Sep 29, 2017 50.59 50.86 50.49 50.57 749,377 -0.01(-0.02%)
Sep 28, 2017 50.69 50.73 50.55 50.58 737,659 -0.35(-0.69%)
Sep 27, 2017 51.32 51.35 50.61 50.93 1,650,734 -0.12(-0.24%)
Sep 26, 2017 50.71 51.35 50.92 51.05 2,830,246 +0.34(+0.67%)
Sep 25, 2017 50.56 50.75 50.45 50.71 1,076,987 +0.07(+0.14%)
Sep 22, 2017 51.04 51.06 50.46 50.64 938,107 -0.44(-0.86%)
Sep 21, 2017 51.48 51.60 51.05 51.08 626,990 -0.26(-0.51%)
Sep 20, 2017 51.86 51.97 51.07 51.34 1,071,997 -0.58(-1.12%)
Sep 19, 2017 52.18 52.25 51.84 51.92 868,476 -0.21(-0.40%)
Sep 18, 2017 52.40 52.41 51.96 52.13 919,586 -0.32(-0.61%)
Sep 15, 2017 52.17 52.49 51.94 52.45 745,445 +0.52(+1.00%)
Sep 14, 2017 52.11 52.11 51.73 51.93 677,017 -0.57(-1.09%)
Sep 13, 2017 52.77 52.79 52.45 52.50 411,031 -0.38(-0.72%)
Sep 12, 2017 53.14 53.14 52.81 52.88 354,520 -0.28(-0.53%)
Sep 11, 2017 53.00 53.24 52.85 53.16 397,268 +0.47(+0.89%)
Sep 08, 2017 53.03 53.03 52.68 52.69 490,195 -0.31(-0.58%)
Sep 07, 2017 52.88 53.09 52.70 53.00 557,823 +0.45(+0.86%)
Sep 06, 2017 52.45 52.75 52.36 52.55 447,432 +0.42(+0.81%)
Sep 05, 2017 52.62 52.64 52.01 52.13 577,962 -0.87(-1.64%)
Sep 01, 2017 53.20 53.24 52.82 53.00 417,365 -0.08(-0.15%)
Aug 31, 2017 53.07 53.31 52.91 53.08 557,614 -0.14(-0.26%)
Aug 30, 2017 53.30 53.46 52.91 53.22 569,147 -0.21(-0.39%)
Aug 29, 2017 53.27 53.83 53.19 53.43 658,738 -2.66(-4.74%)
Aug 28, 2017 56.46 56.46 55.90 56.09 614,104 -0.06(-0.11%)
Aug 25, 2017 56.35 56.38 56.15 56.15 312,088 +0.17(+0.30%)
Aug 24, 2017 56.25 56.40 55.92 55.98 473,942 -0.31(-0.55%)
Aug 23, 2017 56.19 56.45 56.17 56.29 428,368 -0.09(-0.16%)
Aug 22, 2017 56.18 56.65 56.15 56.38 712,869 +0.27(+0.48%)
Aug 21, 2017 55.87 56.13 55.80 56.11 399,126 +0.75(+1.35%)
Aug 18, 2017 55.18 55.56 55.11 55.36 455,698 +0.28(+0.51%)
Aug 17, 2017 55.33 55.64 55.02 55.08 476,803 -0.99(-1.77%)
Aug 16, 2017 55.83 56.17 55.81 56.07 587,870 +0.38(+0.68%)
Aug 15, 2017 55.53 55.71 55.44 55.69 513,479 -0.39(-0.70%)
Aug 14, 2017 56.15 56.38 55.93 56.08 550,852 -0.47(-0.83%)
Aug 11, 2017 55.93 56.93 55.90 56.55 987,296 +1.47(+2.67%)
Aug 10, 2017 55.38 55.44 54.99 55.08 1,058,373 +1.08(+2.00%)
Aug 09, 2017 53.98 53.99 53.70 54.00 342,892 +0.23(+0.43%)
Aug 08, 2017 53.84 53.99 53.73 53.77 415,601 +0.22(+0.41%)
Aug 07, 2017 53.30 53.55 53.26 53.55 212,671 +0.29(+0.54%)
Aug 04, 2017 53.42 53.42 52.86 53.26 324,466 -0.10(-0.19%)
Aug 03, 2017 53.65 53.67 53.30 53.36 460,968 +0.21(+0.40%)
Aug 02, 2017 53.25 53.42 53.01 53.15 354,243 -0.24(-0.45%)
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.