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 (%)
Feb 28, 2017 55.49 55.49 55.22 55.26 468,962 -0.67(-1.20%)
Feb 27, 2017 55.95 56.11 55.81 55.93 549,332 -0.25(-0.44%)
Feb 24, 2017 55.93 56.18 55.71 56.18 654,146 +0.17(+0.30%)
Feb 23, 2017 56.02 56.19 55.95 56.01 993,755 -0.49(-0.87%)
Feb 22, 2017 56.31 56.50 56.24 56.50 314,251 +0.04(+0.07%)
Feb 21, 2017 56.13 56.46 56.00 56.46 564,313 +0.35(+0.62%)
Feb 17, 2017 56.11 56.11 56.11 0 -0.33(-0.58%)
Feb 16, 2017 56.70 56.80 56.33 56.44 485,629 -0.05(-0.09%)
Feb 15, 2017 56.41 56.51 56.27 56.49 468,516 -0.31(-0.55%)
Feb 14, 2017 56.74 56.94 56.29 56.80 531,861 -0.59(-1.03%)
Feb 13, 2017 57.02 57.50 57.02 57.39 350,189 +0.38(+0.67%)
Feb 10, 2017 56.77 57.15 56.53 57.01 413,301 +0.19(+0.33%)
Feb 09, 2017 57.13 57.13 56.71 56.82 780,962 -0.31(-0.54%)
Feb 08, 2017 57.04 57.22 56.90 57.13 340,663 +0.14(+0.25%)
Feb 07, 2017 56.99 57.21 56.84 56.99 316,899 -0.15(-0.26%)
Feb 06, 2017 56.87 57.24 56.87 57.14 424,696 +0.68(+1.20%)
Feb 03, 2017 56.56 56.71 56.34 56.46 1,040,979 -0.46(-0.81%)
Feb 02, 2017 56.89 57.04 56.63 56.92 484,434 +0.01(+0.02%)
Feb 01, 2017 57.30 57.33 56.84 56.91 517,769 -0.09(-0.16%)
Jan 31, 2017 56.60 57.05 56.60 57.00 640,920 +0.29(+0.51%)
Jan 30, 2017 56.57 56.88 56.50 56.71 414,148 -0.05(-0.09%)
Jan 27, 2017 56.81 56.99 56.51 56.76 536,374 -0.05(-0.09%)
Jan 26, 2017 56.57 56.98 56.57 56.81 493,085 +0.49(+0.87%)
Jan 25, 2017 56.24 56.39 56.08 56.32 596,906 +0.02(+0.04%)
Jan 24, 2017 55.98 56.46 55.97 56.30 617,286 +0.31(+0.55%)
Jan 23, 2017 55.54 56.01 55.50 55.99 462,004 +0.39(+0.70%)
Jan 20, 2017 55.66 55.85 55.39 55.60 405,470 +0.09(+0.16%)
Jan 19, 2017 55.61 55.65 55.36 55.51 402,636 -0.03(-0.05%)
Jan 18, 2017 55.66 55.87 55.45 55.54 562,183 +0.27(+0.49%)
Jan 17, 2017 54.91 55.35 54.87 55.27 744,628 +0.12(+0.22%)
Jan 13, 2017 55.15 55.15 55.15 0 +0.41(+0.75%)
Jan 12, 2017 54.77 54.83 54.54 54.74 472,682 -0.09(-0.16%)
Jan 11, 2017 54.85 54.85 54.45 54.83 487,517 +0.34(+0.62%)
Jan 10, 2017 54.40 54.69 54.16 54.49 436,133 +0.34(+0.63%)
Jan 09, 2017 54.33 54.36 54.12 54.15 423,436 +0.07(+0.13%)
Jan 06, 2017 54.43 54.56 53.96 54.08 770,925 -0.83(-1.51%)
Jan 05, 2017 54.22 54.96 54.22 54.91 1,147,365 +1.50(+2.81%)
Jan 04, 2017 53.06 53.55 53.05 53.41 531,762 +0.54(+1.02%)
Jan 03, 2017 52.91 53.04 52.68 52.87 700,097 +0.44(+0.84%)
Dec 30, 2016 52.43 52.43 52.43 0 -0.10(-0.19%)
Dec 29, 2016 52.55 52.86 52.50 52.53 513,333 +0.35(+0.67%)
Dec 28, 2016 52.25 52.34 52.08 52.18 451,935 +0.13(+0.25%)
Dec 27, 2016 51.95 52.10 51.95 52.05 483,492 +0.13(+0.25%)
Dec 23, 2016 51.92 51.92 51.92 0 -0.57(-1.09%)
Dec 22, 2016 52.37 52.65 52.02 52.49 1,091,806 -0.30(-0.57%)
Dec 21, 2016 52.66 53.00 52.58 52.79 732,270 +0.11(+0.21%)
Dec 20, 2016 52.68 52.81 52.53 52.68 789,352 +0.48(+0.92%)
Dec 19, 2016 52.12 52.45 51.95 52.20 563,563 +0.18(+0.35%)
Dec 16, 2016 52.59 52.64 51.88 52.02 952,049 -0.76(-1.44%)
Dec 15, 2016 52.75 53.06 52.71 52.78 886,599 -0.06(-0.11%)
Dec 14, 2016 53.10 53.85 52.78 52.84 938,663 -0.53(-0.99%)
Dec 13, 2016 53.09 53.54 53.01 53.37 1,228,532 -0.01(-0.02%)
Dec 12, 2016 53.35 53.44 53.06 53.38 1,551,745 -0.88(-1.62%)
Dec 09, 2016 54.08 54.37 53.85 54.26 714,234 -0.15(-0.28%)
Dec 08, 2016 54.65 54.75 54.35 54.41 699,219 -0.68(-1.23%)
Dec 07, 2016 54.39 55.09 54.30 55.09 736,308 +0.88(+1.62%)
Dec 06, 2016 54.26 54.32 54.09 54.21 664,630 -0.06(-0.11%)
Dec 05, 2016 54.00 54.40 53.95 54.27 728,470 -0.57(-1.04%)
Dec 02, 2016 54.57 54.89 54.39 54.84 496,379 -0.23(-0.42%)
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.