FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
43.15 USD  +0.58 (+1.36%)
Official Closing Price  /  Updated: 4:10 PM EST, Feb 19, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2006 24.66 24.54 24.18 24.23 336,200 -0.43(-1.74%)
Feb 27, 2006 24.60 24.72 24.52 24.66 324,200 +0.16(+0.65%)
Feb 24, 2006 24.50 24.62 24.40 24.50 337,800 -0.07(-0.28%)
Feb 23, 2006 24.50 24.62 24.43 24.57 526,800 +0.14(+0.57%)
Feb 22, 2006 24.25 24.49 24.15 24.43 538,500 +0.32(+1.33%)
Feb 21, 2006 23.99 24.20 23.99 24.11 814,500 +0.40(+1.69%)
Feb 17, 2006 23.59 23.80 23.51 23.71 550,600 -0.03(-0.13%)
Feb 16, 2006 23.59 23.84 23.53 23.74 337,100 +0.23(+0.98%)
Feb 15, 2006 23.38 23.59 23.35 23.51 200,600 -0.09(-0.38%)
Feb 14, 2006 23.21 23.63 23.21 23.60 508,400 +0.78(+3.42%)
Feb 13, 2006 23.10 23.10 22.70 22.82 650,700 -0.53(-2.27%)
Feb 10, 2006 23.47 23.48 23.19 23.35 469,200 -0.09(-0.38%)
Feb 09, 2006 23.50 23.54 23.40 23.44 377,700 -0.06(-0.26%)
Feb 08, 2006 23.36 23.52 23.15 23.50 497,000 +0.22(+0.95%)
Feb 07, 2006 23.52 23.75 23.18 23.28 683,800 -0.88(-3.64%)
Feb 06, 2006 24.03 24.16 23.91 24.16 628,800 +0.54(+2.29%)
Feb 03, 2006 23.85 23.90 23.25 23.62 656,600 -0.60(-2.48%)
Feb 02, 2006 24.53 24.55 24.17 24.22 304,000 -0.40(-1.62%)
Feb 01, 2006 24.60 24.64 24.42 24.62 297,600 +0.02(+0.08%)
Jan 31, 2006 24.50 24.65 24.45 24.60 292,100 +0.05(+0.20%)
Jan 30, 2006 24.75 24.81 24.50 24.55 332,900 -0.09(-0.37%)
Jan 27, 2006 24.35 24.74 24.35 24.64 493,400 +0.46(+1.90%)
Jan 26, 2006 23.96 24.21 23.85 24.18 345,100 +0.13(+0.54%)
Jan 25, 2006 24.20 24.21 24.02 24.05 483,500 +0.04(+0.17%)
Jan 24, 2006 24.09 24.25 23.95 24.01 430,600 -0.05(-0.21%)
Jan 23, 2006 24.20 24.22 23.85 24.06 491,200 -0.09(-0.37%)
Jan 20, 2006 24.75 24.79 24.10 24.15 486,800 -0.45(-1.83%)
Jan 19, 2006 24.45 24.66 24.42 24.60 484,400 +0.59(+2.46%)
Jan 18, 2006 23.60 24.02 23.51 24.01 866,400 -0.24(-0.99%)
Jan 17, 2006 24.74 24.74 24.20 24.25 1,136,400 -0.99(-3.92%)
Jan 13, 2006 25.10 25.28 25.10 25.24 326,600 +0.35(+1.41%)
Jan 12, 2006 25.13 25.13 24.85 24.89 416,800 -0.10(-0.40%)
Jan 11, 2006 24.80 24.99 24.70 24.99 613,500 +0.68(+2.80%)
Jan 10, 2006 24.74 24.75 24.30 24.31 1,017,000 -0.81(-3.22%)
Jan 09, 2006 26.67 26.86 24.55 25.12 962,600 +0.58(+2.36%)
Jan 06, 2006 24.63 24.97 24.39 24.54 1,316,200 -0.42(-1.68%)
Jan 05, 2006 24.79 25.06 24.79 24.96 375,600 +0.16(+0.65%)
Jan 04, 2006 24.62 24.98 24.62 24.80 561,300 +0.40(+1.64%)
Jan 03, 2006 24.10 24.44 24.09 24.40 654,400 +0.36(+1.50%)
Dec 30, 2005 23.80 24.15 23.80 24.04 676,700 -0.38(-1.56%)
Dec 29, 2005 24.50 24.58 24.35 24.42 376,100 -0.38(-1.53%)
Dec 28, 2005 24.82 24.84 24.65 24.80 289,500 -0.45(-1.78%)
Dec 27, 2005 25.45 25.55 25.15 25.25 327,000 -0.23(-0.90%)
Dec 23, 2005 25.35 25.53 25.32 25.48 327,500 +0.17(+0.67%)
Dec 22, 2005 25.33 25.34 25.25 25.31 319,700 -0.14(-0.55%)
Dec 21, 2005 25.26 25.50 25.26 25.45 351,300 +0.34(+1.35%)
Dec 20, 2005 25.10 25.23 25.01 25.11 325,400 +0.17(+0.68%)
Dec 19, 2005 25.05 25.10 24.90 24.94 444,100 +0.30(+1.22%)
Dec 16, 2005 26.18 26.18 24.55 24.64 278,900 -0.11(-0.44%)
Dec 15, 2005 24.47 24.75 24.41 24.75 435,000 +0.37(+1.52%)
Dec 14, 2005 24.25 24.40 24.11 24.38 491,800 +0.28(+1.16%)
Dec 13, 2005 24.30 24.30 23.94 24.10 338,500 -0.24(-0.99%)
Dec 12, 2005 24.26 24.41 24.22 24.34 336,900 +0.25(+1.04%)
Dec 09, 2005 24.00 24.17 23.96 24.09 411,500 +0.09(+0.37%)
Dec 08, 2005 24.20 24.40 23.93 24.00 868,900 -0.85(-3.42%)
Dec 07, 2005 25.08 25.10 24.83 24.85 430,600 -0.05(-0.20%)
Dec 06, 2005 24.87 24.97 24.78 24.90 500,500 -0.52(-2.05%)
Dec 05, 2005 25.58 25.60 25.33 25.42 379,700 -0.24(-0.94%)
Dec 02, 2005 25.75 25.80 25.54 25.66 389,200 +0.14(+0.55%)
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.