FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
41.84 USD  -0.34 (-0.81%)
Official Closing Price  /  Updated: 6:30 PM EDT, Sep 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2010 49.54 49.65 48.83 48.90 3,947,986 -0.39(-0.79%)
Apr 29, 2010 49.45 49.85 49.15 49.29 4,275,198 -0.56(-1.12%)
Apr 28, 2010 49.97 50.20 49.46 49.85 1,613,713 +0.23(+0.46%)
Apr 27, 2010 50.35 50.53 49.44 49.62 10,936 -1.16(-2.28%)
Apr 26, 2010 51.06 51.13 50.72 50.78 816,982 -0.15(-0.29%)
Apr 23, 2010 50.59 50.99 50.52 50.93 964,631 +0.28(+0.55%)
Apr 22, 2010 50.30 50.74 49.87 50.65 1,153,245 +0.01(+0.02%)
Apr 21, 2010 50.66 50.82 50.25 50.64 1,365,505 -0.05(-0.10%)
Apr 20, 2010 51.37 51.50 50.35 50.69 1,881,143 +0.48(+0.96%)
Apr 19, 2010 50.26 50.40 49.64 50.21 1,484,964 -0.09(-0.18%)
Apr 16, 2010 51.10 51.13 49.93 50.30 2,355,600 -1.77(-3.40%)
Apr 15, 2010 51.81 52.12 51.76 52.07 1,380,531 +0.29(+0.56%)
Apr 14, 2010 51.50 51.82 51.30 51.78 1,751,035 +0.79(+1.55%)
Apr 13, 2010 50.92 51.19 50.67 50.99 1,103,604 +0.29(+0.57%)
Apr 12, 2010 50.89 50.97 50.58 50.70 1,198,221 -0.56(-1.09%)
Apr 09, 2010 50.92 51.44 50.92 51.26 1,806,227 +0.76(+1.50%)
Apr 08, 2010 49.62 50.90 49.56 50.50 2,666,098 +1.61(+3.29%)
Apr 07, 2010 49.25 49.25 48.65 48.89 1,361,105 -0.36(-0.73%)
Apr 06, 2010 49.22 49.48 49.07 49.25 1,947,409 +0.11(+0.22%)
Apr 05, 2010 48.88 49.19 48.61 49.14 1,690,966 +0.57(+1.17%)
Apr 01, 2010 48.56 48.57 48.57 48.57 1,821,800 +0.45(+0.94%)
Mar 31, 2010 48.13 48.41 47.95 48.12 1,378,617 -0.65(-1.33%)
Mar 30, 2010 48.57 48.92 48.34 48.77 1,472,369 +0.21(+0.43%)
Mar 29, 2010 48.30 48.62 48.20 48.56 970,286 +0.52(+1.08%)
Mar 26, 2010 48.01 48.42 47.88 48.04 1,504,695 +0.25(+0.52%)
Mar 25, 2010 48.11 48.23 47.76 47.79 1,614,746 -0.40(-0.83%)
Mar 24, 2010 48.41 48.42 47.95 48.19 1,466,886 -0.74(-1.51%)
Mar 23, 2010 48.70 48.96 48.50 48.93 1,223,900 +0.12(+0.25%)
Mar 22, 2010 48.49 49.05 48.41 48.81 853,006 -0.15(-0.31%)
Mar 19, 2010 49.30 49.31 48.81 48.96 1,424,064 -0.49(-0.99%)
Mar 18, 2010 49.05 49.48 49.00 49.45 2,211,486 +0.97(+2.00%)
Mar 17, 2010 48.85 48.90 48.24 48.48 2,226,171 -0.30(-0.62%)
Mar 16, 2010 48.51 48.85 48.43 48.78 994,252 +0.23(+0.47%)
Mar 15, 2010 48.52 48.62 48.44 48.55 1,338,303 +0.04(+0.08%)
Mar 12, 2010 48.62 48.86 48.38 48.51 1,196,773 -0.38(-0.78%)
Mar 11, 2010 48.22 48.96 48.22 48.89 1,647,429 +0.81(+1.68%)
Mar 10, 2010 47.99 48.15 47.74 48.08 1,716,515 +0.18(+0.38%)
Mar 09, 2010 47.65 48.19 47.57 47.90 1,767,901 -0.36(-0.75%)
Mar 08, 2010 47.53 48.43 47.53 48.26 3,107,593 +0.86(+1.81%)
Mar 05, 2010 47.41 47.70 47.06 47.40 2,482,034 +0.11(+0.23%)
Mar 04, 2010 46.92 47.33 46.83 47.29 1,954,545 -0.49(-1.03%)
Mar 03, 2010 48.15 48.47 47.49 47.78 3,479,483 -1.21(-2.47%)
Mar 02, 2010 49.43 49.43 48.97 48.99 2,330,348 -0.56(-1.13%)
Mar 01, 2010 49.58 49.75 49.38 49.55 1,369,608 +0.12(+0.24%)
Feb 26, 2010 49.35 49.54 48.77 49.43 1,393,206 +0.26(+0.53%)
Feb 25, 2010 48.92 49.26 48.50 49.17 1,541,990 -0.29(-0.59%)
Feb 24, 2010 49.26 49.69 49.09 49.46 1,636,157 +0.81(+1.67%)
Feb 23, 2010 49.11 49.22 48.48 48.65 1,546,799 -0.44(-0.90%)
Feb 22, 2010 49.40 49.40 48.79 49.09 1,232,241 +0.30(+0.61%)
Feb 19, 2010 48.62 49.02 48.48 48.79 1,520,625 -0.86(-1.73%)
Feb 18, 2010 49.11 49.78 48.92 49.65 1,151,052 +0.29(+0.59%)
Feb 17, 2010 49.34 49.44 49.14 49.36 1,123,940 +0.35(+0.71%)
Feb 16, 2010 48.65 49.16 48.52 49.01 1,403,472 +0.42(+0.86%)
Feb 12, 2010 48.25 48.59 48.59 48.59 1,215,600 -0.59(-1.20%)
Feb 11, 2010 48.69 49.27 48.31 49.18 1,619,607 +0.98(+2.03%)
Feb 10, 2010 48.42 48.49 47.60 48.20 1,389,287 -0.75(-1.53%)
Feb 09, 2010 48.81 49.40 48.54 48.95 1,621,685 +0.99(+2.06%)
Feb 08, 2010 48.42 48.61 47.92 47.96 1,844,860 +0.58(+1.22%)
Feb 05, 2010 47.30 47.43 46.42 47.38 2,283,025 +0.41(+0.87%)
Feb 04, 2010 47.83 47.83 46.97 46.97 1,938,364 -1.94(-3.97%)
Feb 03, 2010 49.14 49.22 48.75 48.91 1,074,708 -0.32(-0.65%)
Feb 02, 2010 48.49 49.40 48.48 49.23 1,741,030 +1.13(+2.35%)
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.