FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
40.08 USD  -0.76 (-1.86%)
Official Closing Price  /  Updated: 7:55 PM EST, Feb 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2008 50.00 51.03 50.00 50.85 1,042,658 +0.85(+1.70%)
Dec 30, 2008 49.26 50.14 49.15 50.00 1,462,226 +0.74(+1.50%)
Dec 29, 2008 49.51 49.78 48.80 49.26 872,808 +0.72(+1.48%)
Dec 26, 2008 48.42 48.71 48.27 48.54 397,780 +0.28(+0.58%)
Dec 24, 2008 48.48 48.52 48.07 48.26 430,570 +0.07(+0.15%)
Dec 23, 2008 49.16 49.50 47.93 48.19 2,157,169 -1.51(-3.04%)
Dec 22, 2008 49.88 50.50 48.89 49.70 2,672,189 -2.81(-5.35%)
Dec 19, 2008 52.80 53.39 51.90 52.51 1,558,716 -0.15(-0.28%)
Dec 18, 2008 54.70 54.97 52.14 52.66 2,513,309 -1.23(-2.28%)
Dec 17, 2008 54.67 54.94 53.61 53.89 2,837,802 -1.33(-2.41%)
Dec 16, 2008 52.61 55.41 52.61 55.22 3,858,917 +3.52(+6.81%)
Dec 15, 2008 51.81 52.26 51.06 51.70 1,859,984 +0.05(+0.10%)
Dec 12, 2008 50.01 52.03 50.01 51.65 2,707,317 -0.18(-0.35%)
Dec 11, 2008 52.75 53.15 51.44 51.83 2,347,777 -0.09(-0.17%)
Dec 10, 2008 52.80 53.01 51.26 51.92 3,775,800 +1.07(+2.10%)
Dec 09, 2008 50.97 51.97 50.00 50.85 3,823,824 -2.06(-3.89%)
Dec 08, 2008 52.14 53.72 51.80 52.91 5,424,607 +3.20(+6.44%)
Dec 05, 2008 47.90 49.87 46.83 49.71 3,944,672 +2.76(+5.88%)
Dec 04, 2008 47.11 48.47 46.07 46.95 2,632,520 -0.90(-1.88%)
Dec 03, 2008 46.91 48.06 45.22 47.85 3,805,752 +1.44(+3.10%)
Dec 02, 2008 45.68 46.47 44.78 46.41 4,156,484 +2.69(+6.15%)
Dec 01, 2008 45.64 46.11 43.45 43.72 4,048,766 -2.11(-4.60%)
Nov 28, 2008 46.01 46.29 44.83 45.83 1,340,148 -1.06(-2.26%)
Nov 26, 2008 44.30 47.03 44.30 46.89 3,999,528 +4.13(+9.66%)
Nov 25, 2008 43.62 44.07 42.05 42.76 5,178,801 -1.79(-4.02%)
Nov 24, 2008 43.54 45.67 43.15 44.55 4,811,349 -0.35(-0.78%)
Nov 21, 2008 42.70 45.00 38.51 44.90 4,576,400 +4.81(+12.00%)
Nov 20, 2008 41.47 42.62 39.60 40.09 3,929,897 -0.13(-0.32%)
Nov 19, 2008 42.45 42.99 39.95 40.22 3,232,052 -2.65(-6.18%)
Nov 18, 2008 42.14 43.46 41.25 42.87 2,476,179 -0.59(-1.36%)
Nov 17, 2008 44.20 45.00 43.11 43.46 2,571,473 -0.27(-0.62%)
Nov 14, 2008 44.30 45.78 42.95 43.73 5,254,122 -1.89(-4.14%)
Nov 13, 2008 42.18 45.77 39.95 45.62 4,559,599 +4.77(+11.68%)
Nov 12, 2008 43.36 43.52 40.70 40.85 3,503,163 -1.11(-2.65%)
Nov 11, 2008 43.02 43.42 41.50 41.96 3,769,755 -2.96(-6.59%)
Nov 10, 2008 45.78 46.26 43.27 44.92 3,547,696 +1.06(+2.42%)
Nov 07, 2008 42.71 44.00 41.99 43.86 3,625,873 +3.24(+7.98%)
Nov 06, 2008 42.25 42.96 40.08 40.62 3,127,386 -2.81(-6.47%)
Nov 05, 2008 46.28 46.42 43.13 43.43 3,115,459 -4.66(-9.69%)
Nov 04, 2008 46.42 48.44 46.38 48.09 3,164,982 +2.54(+5.58%)
Nov 03, 2008 45.14 45.68 44.85 45.55 2,256,020 +1.66(+3.78%)
Oct 31, 2008 43.94 44.79 42.96 43.89 3,293,331 -0.15(-0.34%)
Oct 30, 2008 44.39 45.00 41.99 44.04 3,628,609 +4.06(+10.16%)
Oct 29, 2008 39.77 41.83 38.95 39.98 4,231,651 -0.27(-0.67%)
Oct 28, 2008 38.05 40.60 36.04 40.25 7,340,844 +5.42(+15.56%)
Oct 27, 2008 36.27 36.85 34.39 34.83 4,976,335 -1.67(-4.58%)
Oct 24, 2008 34.33 37.40 34.33 36.50 4,869,185 -2.43(-6.24%)
Oct 23, 2008 39.49 39.91 36.91 38.93 4,675,364 -0.20(-0.51%)
Oct 22, 2008 40.81 41.00 38.15 39.13 4,109,868 -3.51(-8.23%)
Oct 21, 2008 43.26 44.55 42.46 42.64 3,358,893 -2.93(-6.43%)
Oct 20, 2008 45.25 45.57 43.41 45.57 3,233,829 +1.26(+2.84%)
Oct 17, 2008 43.19 46.76 43.00 44.31 3,834,693 -1.95(-4.22%)
Oct 16, 2008 44.72 46.60 42.43 46.26 5,936,321 +3.79(+8.92%)
Oct 15, 2008 46.52 46.52 41.89 42.47 5,388,928 -6.41(-13.11%)
Oct 14, 2008 50.50 51.55 47.35 48.88 4,220,590 -3.15(-6.05%)
Oct 13, 2008 47.16 52.34 46.66 52.03 7,041,623 +8.09(+18.41%)
Oct 10, 2008 40.88 44.19 39.77 43.94 5,145,959 +1.80(+4.27%)
Oct 09, 2008 44.70 45.99 41.04 42.14 3,687,997 -1.85(-4.21%)
Oct 08, 2008 42.75 45.38 41.00 43.99 4,477,559 +0.74(+1.71%)
Oct 07, 2008 46.46 46.82 43.02 43.25 3,310,041 -3.20(-6.89%)
Oct 06, 2008 45.61 46.73 43.08 46.45 4,202,829 -1.93(-3.99%)
Oct 03, 2008 49.95 51.00 48.23 48.38 1,985,901 -0.66(-1.35%)
Oct 02, 2008 50.99 51.09 48.57 49.04 2,473,001 -1.44(-2.85%)
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.