FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
41.61 USD  -0.12 (-0.29%)
Streaming Delayed Price  /  Updated: 9:34 AM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2013 54.21 54.37 53.87 54.24 527,033 -0.01(-0.02%)
Nov 27, 2013 53.41 54.35 53.30 54.25 1,542,962 +1.41(+2.67%)
Nov 26, 2013 52.72 53.08 52.57 52.84 684,635 +0.48(+0.92%)
Nov 25, 2013 52.50 52.79 52.34 52.36 1,050,038 +0.11(+0.21%)
Nov 22, 2013 52.06 52.30 51.91 52.25 861,663 +0.17(+0.33%)
Nov 21, 2013 52.45 52.49 51.89 52.08 1,260,142 -0.66(-1.25%)
Nov 20, 2013 53.02 53.06 52.70 52.74 567,978 -0.28(-0.53%)
Nov 19, 2013 53.71 53.71 52.90 53.02 1,446,490 -0.85(-1.58%)
Nov 18, 2013 53.76 54.12 53.71 53.87 1,031,548 +0.39(+0.73%)
Nov 15, 2013 52.51 53.81 52.45 53.48 2,055,589 +1.48(+2.85%)
Nov 14, 2013 51.69 52.13 51.57 52.00 549,073 +0.34(+0.66%)
Nov 13, 2013 51.50 51.76 51.45 51.66 874,434 +0.02(+0.04%)
Nov 12, 2013 51.92 51.94 51.41 51.64 897,371 -0.77(-1.47%)
Nov 11, 2013 52.30 52.63 52.30 52.41 429,478 +0.31(+0.60%)
Nov 08, 2013 52.00 52.10 51.44 52.10 584,517 -0.09(-0.17%)
Nov 07, 2013 52.67 52.67 52.16 52.19 820,095 -0.60(-1.14%)
Nov 06, 2013 52.25 52.86 52.24 52.79 971,441 +0.86(+1.66%)
Nov 05, 2013 52.10 52.11 51.72 51.93 658,425 -0.39(-0.75%)
Nov 04, 2013 52.19 52.36 51.95 52.32 1,058,763 +0.16(+0.31%)
Nov 01, 2013 52.01 52.30 51.90 52.16 539,342 +0.14(+0.27%)
Oct 31, 2013 52.63 52.69 51.99 52.02 942,804 -0.60(-1.14%)
Oct 30, 2013 52.44 52.96 52.35 52.62 830,457 +0.48(+0.92%)
Oct 29, 2013 52.14 52.18 51.93 52.14 525,566 +0.07(+0.13%)
Oct 28, 2013 52.09 52.35 51.88 52.07 573,628 +0.06(+0.12%)
Oct 25, 2013 51.83 52.11 51.70 52.01 639,446 -0.01(-0.02%)
Oct 24, 2013 51.63 52.13 51.62 52.02 1,548,112 +0.39(+0.76%)
Oct 23, 2013 51.90 52.11 51.51 51.63 1,341,969 -1.01(-1.92%)
Oct 22, 2013 52.86 52.89 52.16 52.64 1,702,140 -0.34(-0.64%)
Oct 21, 2013 53.82 53.87 52.62 52.98 2,537,295 -2.30(-4.16%)
Oct 18, 2013 54.79 55.49 54.72 55.28 923,298 +0.52(+0.95%)
Oct 17, 2013 54.29 54.78 54.24 54.76 778,111 +0.17(+0.31%)
Oct 16, 2013 54.51 54.73 54.32 54.59 670,010 +0.02(+0.04%)
Oct 15, 2013 54.84 54.93 54.55 54.57 479,772 -0.57(-1.03%)
Oct 14, 2013 54.78 55.30 54.70 55.14 401,383 -0.11(-0.20%)
Oct 11, 2013 55.07 55.25 54.90 55.25 514,071 +0.30(+0.55%)
Oct 10, 2013 54.49 54.95 54.36 54.95 882,796 +0.69(+1.27%)
Oct 09, 2013 54.40 54.40 54.02 54.26 395,508 -0.12(-0.22%)
Oct 08, 2013 54.30 54.72 54.25 54.38 862,541 +0.26(+0.48%)
Oct 07, 2013 54.01 54.32 53.84 54.12 902,836 -0.83(-1.51%)
Oct 04, 2013 54.44 55.05 54.15 54.95 825,151 -0.22(-0.40%)
Oct 03, 2013 55.72 55.80 54.88 55.17 1,643,777 -1.33(-2.35%)
Oct 02, 2013 56.41 56.55 56.10 56.50 559,623 -0.30(-0.53%)
Oct 01, 2013 56.46 56.95 56.43 56.80 734,662 +0.37(+0.66%)
Sep 30, 2013 55.92 56.51 55.79 56.43 687,741 -0.36(-0.63%)
Sep 27, 2013 56.83 56.86 56.62 56.79 609,145 -0.06(-0.11%)
Sep 26, 2013 56.66 57.00 56.41 56.85 902,209 +0.35(+0.62%)
Sep 25, 2013 56.84 56.84 56.38 56.50 533,157 -0.20(-0.35%)
Sep 24, 2013 56.83 56.85 56.24 56.70 615,103 -0.34(-0.60%)
Sep 23, 2013 56.67 57.13 56.58 57.04 361,383 +0.24(+0.42%)
Sep 20, 2013 57.42 57.42 56.68 56.80 794,152 -0.57(-0.99%)
Sep 19, 2013 56.99 57.39 56.82 57.37 949,856 +0.25(+0.44%)
Sep 18, 2013 56.29 57.13 55.93 57.12 705,457 +0.48(+0.85%)
Sep 17, 2013 56.69 56.78 56.45 56.64 612,412 +0.09(+0.16%)
Sep 16, 2013 56.78 56.55 56.33 56.55 891,565 +0.40(+0.71%)
Sep 13, 2013 56.26 56.49 55.97 56.15 677,805 +0.59(+1.06%)
Sep 12, 2013 55.81 56.16 55.54 55.56 522,984 -0.31(-0.55%)
Sep 11, 2013 56.20 56.25 55.51 55.87 970,004 -1.53(-2.67%)
Sep 10, 2013 56.71 57.40 56.66 57.40 1,451,954 +1.11(+1.97%)
Sep 09, 2013 56.05 56.29 56.02 56.29 1,157,247 +0.51(+0.91%)
Sep 06, 2013 55.49 55.98 55.41 55.78 1,341,323 +0.55(+1.00%)
Sep 05, 2013 54.85 55.39 54.67 55.23 726,758 +0.43(+0.78%)
Sep 04, 2013 54.03 54.83 53.96 54.80 1,173,015 +0.02(+0.04%)
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.