FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
41.73 USD  -0.33 (-0.78%)
Official Closing Price  /  Updated: 4:25 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 53.03 53.20 52.90 53.13 271,081 +0.02(+0.04%)
Mar 27, 2013 52.89 53.15 52.87 53.11 284,388 +0.20(+0.38%)
Mar 26, 2013 52.83 53.00 52.70 52.91 443,267 +0.03(+0.06%)
Mar 25, 2013 52.86 53.07 52.71 52.88 589,667 +0.13(+0.25%)
Mar 22, 2013 52.87 52.87 52.60 52.75 655,285 -0.41(-0.77%)
Mar 21, 2013 52.84 53.36 52.78 53.16 1,409,537 +0.13(+0.25%)
Mar 20, 2013 52.62 53.03 52.55 53.03 1,358,582 +0.83(+1.59%)
Mar 19, 2013 52.09 52.29 51.74 52.20 2,973,544 -0.50(-0.95%)
Mar 18, 2013 52.45 52.74 52.22 52.70 934,353 -0.48(-0.90%)
Mar 15, 2013 53.22 53.44 52.75 53.18 1,486,339 -0.77(-1.43%)
Mar 14, 2013 53.78 54.42 53.78 53.95 1,070,572 +0.58(+1.09%)
Mar 13, 2013 53.85 53.87 53.19 53.37 895,748 -0.67(-1.24%)
Mar 12, 2013 54.36 54.36 53.95 54.04 627,089 -0.56(-1.03%)
Mar 11, 2013 54.51 54.84 54.39 54.60 505,365 -0.05(-0.09%)
Mar 08, 2013 54.29 54.86 54.16 54.65 838,319 +0.74(+1.37%)
Mar 07, 2013 53.86 54.05 53.83 53.91 451,434 +0.10(+0.19%)
Mar 06, 2013 53.95 53.99 53.36 53.81 786,770 -0.51(-0.94%)
Mar 05, 2013 54.19 54.50 54.02 54.32 586,029 +0.04(+0.07%)
Mar 04, 2013 54.05 54.37 54.01 54.28 489,477 -0.44(-0.80%)
Mar 01, 2013 54.50 54.72 54.22 54.72 1,007,901 -0.08(-0.15%)
Feb 28, 2013 55.04 55.15 54.80 54.80 695,456 -0.35(-0.63%)
Feb 27, 2013 54.86 55.22 54.77 55.15 524,411 +0.10(+0.18%)
Feb 26, 2013 54.95 55.12 54.77 55.05 373,136 +0.13(+0.24%)
Feb 25, 2013 55.60 55.80 54.92 54.92 521,523 -0.61(-1.10%)
Feb 22, 2013 55.22 55.61 55.22 55.53 460,006 +0.58(+1.06%)
Feb 21, 2013 55.18 55.29 54.74 54.95 619,282 -0.06(-0.11%)
Feb 20, 2013 55.28 55.33 54.90 55.01 542,370 -0.23(-0.42%)
Feb 19, 2013 55.02 55.35 55.01 55.24 406,869 +0.14(+0.25%)
Feb 15, 2013 55.43 55.43 55.07 55.10 423,653 -0.24(-0.43%)
Feb 14, 2013 55.27 55.37 55.12 55.34 546,949 -0.26(-0.47%)
Feb 13, 2013 55.46 55.74 55.44 55.60 565,604 +0.16(+0.29%)
Feb 12, 2013 55.13 55.50 54.97 55.44 345,956 +0.34(+0.62%)
Feb 11, 2013 55.42 55.45 55.10 55.10 247,354 -0.22(-0.40%)
Feb 08, 2013 55.35 55.63 55.21 55.32 468,508 +0.37(+0.67%)
Feb 07, 2013 54.92 55.09 54.68 54.95 648,299 +0.05(+0.09%)
Feb 06, 2013 54.80 54.98 54.64 54.90 420,097 +0.49(+0.90%)
Feb 04, 2013 54.74 54.77 54.40 54.41 651,409 -0.54(-0.98%)
Feb 01, 2013 54.86 55.18 54.70 54.95 652,837 +0.25(+0.46%)
Jan 31, 2013 54.70 54.96 54.58 54.70 601,735 -0.06(-0.11%)
Jan 30, 2013 55.03 55.08 54.71 54.76 792,151 -0.30(-0.54%)
Jan 29, 2013 54.70 55.22 54.66 55.06 658,837 +1.09(+2.02%)
Jan 28, 2013 54.11 54.28 53.83 53.97 788,980 +0.16(+0.30%)
Jan 25, 2013 54.47 54.52 53.70 53.81 1,492,693 -1.34(-2.43%)
Jan 24, 2013 54.81 55.32 54.70 55.15 947,208 -0.49(-0.88%)
Jan 23, 2013 55.99 56.13 55.43 55.64 1,174,520 -0.05(-0.09%)
Jan 22, 2013 56.15 56.50 55.31 55.69 929,045 -0.87(-1.54%)
Jan 18, 2013 56.52 56.68 56.42 56.56 691,232 +0.33(+0.59%)
Jan 17, 2013 56.27 56.51 56.03 56.23 1,096,413 -0.52(-0.92%)
Jan 16, 2013 56.59 56.88 56.41 56.75 532,473 -0.31(-0.54%)
Jan 15, 2013 57.51 57.55 56.95 57.06 834,703 -0.88(-1.52%)
Jan 14, 2013 58.34 58.42 57.84 57.94 726,085 -0.25(-0.43%)
Jan 11, 2013 58.20 58.36 58.00 58.19 755,303 -0.56(-0.95%)
Jan 10, 2013 58.14 58.86 58.05 58.75 909,302 +1.45(+2.53%)
Jan 09, 2013 57.21 57.48 57.12 57.30 630,652 +0.40(+0.70%)
Jan 08, 2013 57.53 57.54 56.87 56.90 1,095,895 -0.78(-1.35%)
Jan 07, 2013 57.64 57.75 57.52 57.68 848,388 -1.00(-1.70%)
Jan 04, 2013 58.60 58.74 58.46 58.68 634,001 -0.35(-0.59%)
Jan 03, 2013 59.34 59.34 58.95 59.03 739,318 -0.50(-0.84%)
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.