FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
39.31 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 53.09 53.34 52.91 53.01 869,239 +0.30(+0.57%)
Feb 28, 2012 52.62 52.75 52.37 52.71 585,282 +0.55(+1.05%)
Feb 27, 2012 52.18 52.21 52.04 52.16 684,691 -0.26(-0.50%)
Feb 24, 2012 52.44 52.58 52.32 52.42 439,061 +0.05(+0.10%)
Feb 23, 2012 52.17 52.40 52.07 52.37 550,452 -0.04(-0.08%)
Feb 22, 2012 52.49 52.54 52.23 52.41 708,357 -0.08(-0.15%)
Feb 21, 2012 52.68 52.72 52.46 52.49 1,285,342 -0.43(-0.81%)
Feb 17, 2012 52.78 52.92 52.60 52.92 694,131 +0.12(+0.23%)
Feb 16, 2012 52.38 52.84 52.23 52.80 881,266 +0.81(+1.56%)
Feb 15, 2012 52.10 52.13 51.83 51.99 1,490,176 +0.78(+1.52%)
Feb 14, 2012 51.26 51.40 50.98 51.21 1,923,818 -0.03(-0.06%)
Feb 13, 2012 51.31 51.48 51.13 51.24 1,645,452 +0.64(+1.26%)
Feb 10, 2012 50.67 50.75 50.41 50.60 1,642,590 -0.02(-0.04%)
Feb 09, 2012 50.43 50.63 50.25 50.62 734,743 -0.25(-0.49%)
Feb 08, 2012 50.74 51.03 50.72 50.87 1,159,425 +0.44(+0.87%)
Feb 07, 2012 50.14 50.65 50.14 50.43 486,597 -0.03(-0.06%)
Feb 06, 2012 50.13 50.50 50.06 50.46 1,167,874 -0.72(-1.41%)
Feb 03, 2012 51.25 51.35 50.82 51.18 634,469 -0.16(-0.31%)
Feb 02, 2012 51.41 51.65 51.24 51.34 1,049,892 -0.11(-0.21%)
Feb 01, 2012 51.62 51.75 51.40 51.45 1,289,143 +0.37(+0.72%)
Jan 31, 2012 50.93 51.16 50.72 51.08 1,136,338 +0.82(+1.63%)
Jan 30, 2012 49.87 50.33 49.72 50.26 934,717 -0.54(-1.06%)
Jan 27, 2012 50.68 50.87 50.53 50.80 1,083,212 +0.87(+1.74%)
Jan 26, 2012 50.08 50.34 49.86 49.93 2,143,213 +0.07(+0.14%)
Jan 25, 2012 49.79 49.90 49.38 49.86 682,743 +0.22(+0.44%)
Jan 24, 2012 49.48 49.73 49.32 49.64 459,268 +0.02(+0.04%)
Jan 23, 2012 49.27 49.66 49.27 49.62 627,747 +0.34(+0.69%)
Jan 20, 2012 49.46 49.50 48.93 49.28 573,917 -0.08(-0.16%)
Jan 19, 2012 49.40 49.41 49.09 49.36 562,430 +0.34(+0.69%)
Jan 18, 2012 48.61 49.10 48.48 49.02 900,274 +0.02(+0.04%)
Jan 17, 2012 49.03 49.22 48.94 49.00 876,274 -0.01(-0.02%)
Jan 13, 2012 48.64 49.04 48.46 49.01 1,004,747 -0.65(-1.31%)
Jan 12, 2012 49.62 49.73 49.38 49.66 607,347 +0.25(+0.51%)
Jan 11, 2012 49.53 49.60 49.29 49.41 591,471 -0.15(-0.30%)
Jan 10, 2012 49.84 50.05 49.52 49.56 1,136,225 +0.06(+0.12%)
Jan 09, 2012 49.43 49.56 49.23 49.50 769,830 +0.88(+1.81%)
Jan 06, 2012 48.77 48.88 48.45 48.62 665,036 -0.59(-1.20%)
Jan 05, 2012 49.06 49.23 48.86 49.21 825,349 +0.58(+1.19%)
Jan 04, 2012 48.69 48.82 48.59 48.63 465,438 +0.14(+0.29%)
Dec 30, 2011 48.59 48.60 48.45 48.49 503,102 +0.33(+0.69%)
Dec 29, 2011 47.96 48.21 47.92 48.16 614,345 +0.55(+1.16%)
Dec 28, 2011 47.82 47.84 47.44 47.61 521,898 -0.16(-0.33%)
Dec 27, 2011 47.78 47.83 47.60 47.77 381,959 -0.01(-0.02%)
Dec 23, 2011 47.59 47.79 47.52 47.78 427,219 +0.93(+1.99%)
Dec 21, 2011 47.34 47.40 46.56 46.85 1,624,855 -0.51(-1.08%)
Dec 20, 2011 46.89 47.49 46.89 47.36 977,206 +1.00(+2.16%)
Dec 19, 2011 47.09 47.19 46.26 46.36 1,237,609 -0.74(-1.57%)
Dec 16, 2011 47.33 47.36 46.96 47.10 971,916 +0.09(+0.19%)
Dec 15, 2011 47.40 47.53 47.00 47.01 1,535,810 -0.71(-1.49%)
Dec 14, 2011 47.88 48.17 47.62 47.72 1,175,157 -0.23(-0.48%)
Dec 13, 2011 48.12 48.38 47.82 47.95 693,002 +0.01(+0.02%)
Dec 12, 2011 48.06 48.09 47.68 47.94 639,377 -0.51(-1.05%)
Dec 09, 2011 48.18 48.66 48.14 48.45 712,086 +0.47(+0.98%)
Dec 08, 2011 48.36 48.51 47.86 47.98 710,850 -0.50(-1.03%)
Dec 07, 2011 48.62 48.73 48.18 48.48 575,394 +0.15(+0.31%)
Dec 06, 2011 48.25 48.63 48.15 48.33 943,567 -0.62(-1.27%)
Dec 05, 2011 49.12 49.33 48.79 48.95 742,954 +0.05(+0.10%)
Dec 02, 2011 49.11 49.21 48.77 48.90 855,113 -0.40(-0.81%)
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.