China Mobile Hong Kong Ltd (NY: CHL )

27.51 USD UNCHANGED
Last Price Updated: 7:16 PM EST, Jan 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 26.91 26.91 26.30 26.54 497,000 -0.37(-1.37%)
Mar 30, 2006 26.95 27.09 26.75 26.91 583,000 +0.23(+0.86%)
Mar 29, 2006 26.22 26.69 26.17 26.68 780,600 +0.40(+1.52%)
Mar 28, 2006 26.14 26.59 26.08 26.28 1,092,400 +0.75(+2.94%)
Mar 27, 2006 25.35 25.77 25.35 25.53 695,800 +0.46(+1.83%)
Mar 24, 2006 24.87 25.19 24.70 25.07 466,300 +0.23(+0.93%)
Mar 23, 2006 24.90 25.00 24.68 24.84 268,400 -0.09(-0.36%)
Mar 22, 2006 24.80 25.00 24.72 24.93 579,300 -0.13(-0.52%)
Mar 21, 2006 25.17 25.32 25.01 25.06 629,600 -0.16(-0.63%)
Mar 20, 2006 25.05 25.48 25.00 25.22 774,100 +0.52(+2.11%)
Mar 17, 2006 24.69 24.85 24.62 24.70 549,300 +0.29(+1.19%)
Mar 16, 2006 24.67 24.91 24.40 24.41 1,096,000 +0.00(+0.00%)
Mar 15, 2006 24.26 24.47 24.20 24.41 600,700 +0.50(+2.09%)
Mar 14, 2006 23.01 23.93 23.01 23.91 612,900 +0.46(+1.96%)
Mar 13, 2006 23.25 23.63 23.23 23.45 567,900 +0.33(+1.43%)
Mar 10, 2006 23.05 23.12 22.95 23.12 470,200 +0.00(+0.00%)
Mar 09, 2006 23.28 23.44 23.07 23.12 503,100 -0.19(-0.82%)
Mar 08, 2006 23.15 23.43 23.05 23.31 807,600 -0.17(-0.72%)
Mar 07, 2006 23.40 23.54 23.28 23.48 438,600 -0.53(-2.21%)
Mar 06, 2006 24.07 24.19 23.98 24.01 416,500 -0.01(-0.04%)
Mar 03, 2006 23.99 24.15 23.86 24.02 433,400 -0.34(-1.40%)
Mar 02, 2006 24.19 24.37 24.04 24.36 272,500 +0.15(+0.62%)
Mar 01, 2006 24.10 24.25 24.06 24.21 284,000 -0.02(-0.08%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.