FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
41.40 USD  -0.33 (-0.79%)
Official Closing Price  /  Updated: 7:35 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2005 17.30 17.93 17.30 17.80 1,712,500 +0.76(+4.46%)
Apr 28, 2005 17.09 17.20 17.01 17.04 470,600 +0.17(+1.01%)
Apr 27, 2005 16.80 16.87 16.72 16.87 421,400 +0.02(+0.12%)
Apr 26, 2005 16.90 16.94 16.80 16.85 522,100 -0.03(-0.18%)
Apr 25, 2005 16.93 16.99 16.82 16.88 631,900 +0.13(+0.78%)
Apr 22, 2005 16.70 16.85 16.64 16.75 190,700 -0.05(-0.30%)
Apr 21, 2005 16.54 16.80 16.40 16.80 424,900 +0.60(+3.70%)
Apr 20, 2005 16.30 16.30 16.15 16.20 271,200 -0.10(-0.61%)
Apr 19, 2005 16.16 16.39 16.16 16.30 190,800 +0.05(+0.31%)
Apr 18, 2005 16.30 16.34 16.17 16.25 569,300 -0.26(-1.57%)
Apr 15, 2005 16.68 16.68 16.47 16.51 257,100 -0.29(-1.73%)
Apr 14, 2005 16.98 16.98 16.80 16.80 269,100 +0.04(+0.24%)
Apr 13, 2005 16.94 16.95 16.75 16.76 283,600 +0.11(+0.66%)
Apr 12, 2005 16.77 16.77 16.59 16.65 573,100 -0.12(-0.72%)
Apr 11, 2005 16.75 16.81 16.70 16.77 206,700 +0.02(+0.12%)
Apr 08, 2005 16.85 16.97 16.75 16.75 269,900 +0.04(+0.24%)
Apr 07, 2005 16.55 16.80 16.55 16.71 296,800 +0.19(+1.15%)
Apr 06, 2005 16.51 16.63 16.47 16.52 295,200 +0.18(+1.10%)
Apr 05, 2005 16.40 16.49 16.30 16.34 178,100 -0.06(-0.37%)
Apr 04, 2005 16.22 16.45 16.16 16.40 427,500 +0.10(+0.61%)
Apr 01, 2005 16.37 16.38 16.17 16.30 417,000 -0.11(-0.67%)
Mar 31, 2005 16.48 16.48 16.37 16.41 291,200 -0.01(-0.06%)
Mar 30, 2005 16.35 16.56 16.34 16.42 329,600 +0.15(+0.92%)
Mar 29, 2005 16.38 16.44 16.22 16.27 449,900 -0.40(-2.40%)
Mar 28, 2005 16.64 16.80 16.56 16.67 210,000 -0.03(-0.18%)
Mar 24, 2005 16.70 16.80 16.61 16.70 244,900 +0.03(+0.18%)
Mar 23, 2005 16.62 16.70 16.55 16.67 607,400 -0.08(-0.48%)
Mar 22, 2005 16.92 16.98 16.72 16.75 459,300 -0.33(-1.93%)
Mar 21, 2005 17.00 17.13 16.93 17.08 885,000 +0.17(+1.01%)
Mar 18, 2005 16.81 16.99 16.78 16.91 730,400 +0.06(+0.36%)
Mar 17, 2005 16.77 16.99 16.70 16.85 462,300 +0.13(+0.78%)
Mar 16, 2005 16.84 16.88 16.71 16.72 973,000 +0.22(+1.33%)
Mar 15, 2005 16.80 16.80 16.50 16.50 737,800 -0.31(-1.84%)
Mar 14, 2005 16.82 16.87 16.71 16.81 753,200 +0.26(+1.57%)
Mar 11, 2005 16.50 16.71 16.40 16.55 785,800 +0.49(+3.05%)
Mar 10, 2005 16.20 16.20 16.01 16.06 304,000 -0.06(-0.37%)
Mar 09, 2005 16.19 16.24 16.07 16.12 274,200 +0.08(+0.50%)
Mar 08, 2005 16.00 16.10 15.90 16.04 411,700 +0.19(+1.20%)
Mar 07, 2005 15.67 16.00 15.67 15.85 309,900 +0.15(+0.96%)
Mar 04, 2005 15.62 15.89 15.60 15.70 297,800 -0.20(-1.26%)
Mar 03, 2005 15.90 15.96 15.85 15.90 270,300 -0.08(-0.50%)
Mar 02, 2005 15.96 16.06 15.94 15.98 565,400 -0.37(-2.26%)
Mar 01, 2005 16.20 16.40 16.12 16.35 466,700 +0.15(+0.93%)
Feb 28, 2005 16.32 16.32 16.09 16.20 655,200 -0.30(-1.82%)
Feb 25, 2005 16.18 16.52 16.14 16.50 249,400 +0.36(+2.23%)
Feb 24, 2005 16.10 16.23 16.03 16.14 237,200 -0.02(-0.12%)
Feb 23, 2005 16.10 16.18 15.92 16.16 405,900 -0.01(-0.06%)
Feb 22, 2005 16.36 16.37 16.17 16.17 375,700 -0.23(-1.40%)
Feb 18, 2005 16.25 16.40 16.25 16.40 220,600 +0.22(+1.36%)
Feb 17, 2005 16.20 16.21 16.02 16.18 206,000 -0.04(-0.25%)
Feb 16, 2005 16.15 16.28 16.15 16.22 301,500 -0.06(-0.37%)
Feb 15, 2005 16.24 16.37 16.24 16.28 524,500 +0.04(+0.25%)
Feb 14, 2005 16.30 16.33 16.20 16.24 609,000 +0.30(+1.88%)
Feb 11, 2005 15.90 16.00 15.84 15.94 460,700 +0.12(+0.76%)
Feb 10, 2005 15.85 15.89 15.57 15.82 257,000 +0.04(+0.25%)
Feb 09, 2005 15.80 15.88 15.77 15.78 153,600 -0.10(-0.63%)
Feb 08, 2005 15.97 15.97 15.85 15.88 280,300 +0.05(+0.32%)
Feb 07, 2005 15.88 15.92 15.83 15.83 372,600 +0.21(+1.34%)
Feb 04, 2005 15.44 15.66 15.44 15.62 353,200 +0.40(+2.63%)
Feb 03, 2005 15.26 15.36 15.10 15.22 442,300 -0.11(-0.72%)
Feb 02, 2005 15.40 15.50 15.27 15.33 530,600 -0.23(-1.48%)
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.