FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
44.92 USD  -0.18 (-0.40%)
Official Closing Price  /  Updated: 5:11 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2019 47.55 47.98 47.37 47.67 822,363 +0.11(+0.23%)
Apr 29, 2019 47.54 47.60 47.42 47.56 507,292 -0.08(-0.17%)
Apr 26, 2019 47.65 47.82 47.49 47.64 783,000 +0.56(+1.19%)
Apr 25, 2019 47.23 47.24 46.89 47.08 663,533 -0.18(-0.38%)
Apr 24, 2019 47.50 47.50 47.08 47.26 1,049,181 -0.13(-0.27%)
Apr 23, 2019 48.08 48.08 47.20 47.39 1,199,141 -0.56(-1.17%)
Apr 22, 2019 48.32 48.43 47.87 47.95 602,412 -0.26(-0.54%)
Apr 18, 2019 48.62 48.71 48.11 48.21 752,900 -0.46(-0.95%)
Apr 17, 2019 48.86 48.88 48.40 48.67 3,313,454 -0.11(-0.23%)
Apr 16, 2019 48.83 48.89 48.64 48.78 998,931 +0.28(+0.58%)
Apr 15, 2019 48.90 48.92 48.42 48.50 1,256,521 -0.64(-1.30%)
Apr 12, 2019 49.30 49.30 48.94 49.14 1,851,900 +0.13(+0.27%)
Apr 11, 2019 49.30 49.30 48.90 49.01 613,458 -0.27(-0.55%)
Apr 10, 2019 49.69 49.78 49.28 49.28 1,040,404 -0.24(-0.48%)
Apr 09, 2019 49.90 49.90 49.44 49.52 1,511,737 -0.38(-0.76%)
Apr 08, 2019 50.21 50.22 49.75 49.90 3,530,614 -0.83(-1.64%)
Apr 05, 2019 50.66 50.92 50.62 50.73 389,600 +0.07(+0.14%)
Apr 04, 2019 50.81 50.93 50.53 50.66 708,616 -0.03(-0.06%)
Apr 03, 2019 50.76 50.91 50.56 50.69 738,149 +0.61(+1.22%)
Apr 02, 2019 50.12 50.21 49.95 50.08 649,902 +0.08(+0.16%)
Apr 01, 2019 50.00 50.09 49.65 50.00 1,487,743 -0.99(-1.94%)
Mar 29, 2019 51.27 51.30 50.76 50.99 1,034,100 -0.23(-0.45%)
Mar 28, 2019 51.53 51.59 51.13 51.22 808,832 -0.62(-1.20%)
Mar 27, 2019 51.39 51.93 51.17 51.84 2,003,247 +0.27(+0.52%)
Mar 26, 2019 51.56 51.78 51.29 51.57 881,288 -0.35(-0.67%)
Mar 25, 2019 51.88 52.00 51.76 51.92 527,807 +0.03(+0.06%)
Mar 22, 2019 52.22 52.59 51.66 51.89 851,600 -1.01(-1.91%)
Mar 21, 2019 53.75 54.13 52.81 52.90 1,946,084 -2.80(-5.03%)
Mar 20, 2019 55.35 55.84 55.28 55.70 1,352,821 +0.29(+0.52%)
Mar 19, 2019 55.49 55.58 55.06 55.41 1,003,565 -0.03(-0.05%)
Mar 18, 2019 55.19 55.44 55.10 55.44 2,039,217 +0.50(+0.91%)
Mar 15, 2019 54.55 54.95 54.54 54.94 1,288,700 +0.74(+1.37%)
Mar 14, 2019 54.10 54.29 54.06 54.20 634,573 +0.49(+0.91%)
Mar 13, 2019 53.65 53.86 53.50 53.71 474,088 +0.17(+0.32%)
Mar 12, 2019 53.59 53.84 53.47 53.54 804,598 +0.32(+0.60%)
Mar 11, 2019 52.85 53.30 52.70 53.22 962,333 +1.36(+2.62%)
Mar 08, 2019 51.43 51.88 51.40 51.86 524,900 +0.24(+0.46%)
Mar 07, 2019 51.54 51.81 51.54 51.62 478,907 -0.15(-0.29%)
Mar 06, 2019 51.73 51.81 51.62 51.77 582,404 -0.26(-0.50%)
Mar 05, 2019 51.66 52.03 51.61 52.03 704,881 +0.05(+0.10%)
Mar 04, 2019 52.15 52.27 51.63 51.98 976,753 -1.14(-2.15%)
Mar 01, 2019 53.32 53.46 53.07 53.12 610,000 +0.43(+0.82%)
Feb 28, 2019 52.83 52.95 52.69 52.69 444,668 -0.33(-0.62%)
Feb 27, 2019 52.94 53.10 52.91 53.02 593,997 +0.07(+0.13%)
Feb 26, 2019 52.92 52.97 52.78 52.95 467,960 +0.17(+0.32%)
Feb 25, 2019 53.05 53.06 52.67 52.78 590,606 -0.95(-1.77%)
Feb 22, 2019 53.75 53.91 53.58 53.73 622,500 +0.85(+1.61%)
Feb 21, 2019 52.92 52.95 52.80 52.88 381,194 -0.03(-0.06%)
Feb 20, 2019 52.80 53.10 52.68 52.91 1,318,872 +0.14(+0.27%)
Feb 19, 2019 52.65 52.91 52.57 52.77 608,597 -0.51(-0.96%)
Feb 15, 2019 53.02 53.41 53.01 53.28 602,300 +0.27(+0.51%)
Feb 14, 2019 52.82 53.16 52.65 53.01 714,807 +0.42(+0.80%)
Feb 13, 2019 52.88 52.90 52.45 52.59 663,438 +0.08(+0.15%)
Feb 12, 2019 52.54 52.73 52.37 52.51 750,668 +0.34(+0.65%)
Feb 11, 2019 52.32 52.53 52.00 52.17 613,413 -0.40(-0.76%)
Feb 08, 2019 52.50 52.66 52.25 52.57 412,600 -0.10(-0.19%)
Feb 07, 2019 52.84 52.84 52.28 52.67 637,116 -0.35(-0.66%)
Feb 06, 2019 53.44 53.44 52.91 53.02 449,440 -0.34(-0.64%)
Feb 05, 2019 53.11 53.42 53.02 53.36 608,137 +0.40(+0.76%)
Feb 04, 2019 52.89 53.04 52.70 52.96 599,851 +0.27(+0.51%)
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.