FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
43.10 USD  +0.37 (+0.87%)
Official Closing Price  /  Updated: 7:25 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2004 14.45 14.47 14.30 14.35 177,700 -0.02(-0.14%)
May 27, 2004 14.20 14.43 14.11 14.37 488,700 +0.43(+3.08%)
May 26, 2004 13.99 13.99 13.86 13.94 412,700 -0.06(-0.43%)
May 25, 2004 13.75 14.00 13.70 14.00 594,800 +0.21(+1.52%)
May 24, 2004 13.92 13.92 13.38 13.79 715,100 +0.41(+3.06%)
May 21, 2004 13.40 13.55 13.30 13.38 499,900 +0.41(+3.16%)
May 20, 2004 13.21 13.23 12.90 12.97 829,700 -0.26(-1.97%)
May 19, 2004 13.30 13.53 13.23 13.23 739,000 +0.33(+2.56%)
May 18, 2004 12.67 12.95 12.67 12.90 346,100 +0.59(+4.79%)
May 17, 2004 12.25 12.42 12.15 12.31 569,200 -0.40(-3.15%)
May 14, 2004 12.75 12.89 12.52 12.71 310,700 -0.27(-2.08%)
May 13, 2004 12.90 13.09 12.85 12.98 373,000 +0.03(+0.23%)
May 12, 2004 13.20 13.25 12.84 12.95 624,100 -0.17(-1.30%)
May 11, 2004 12.98 13.24 12.95 13.12 506,900 +0.24(+1.86%)
May 10, 2004 12.86 13.23 12.70 12.88 704,600 -0.38(-2.87%)
May 07, 2004 13.43 13.49 13.26 13.26 343,600 -0.19(-1.41%)
May 06, 2004 13.66 13.66 13.45 13.45 940,900 -0.25(-1.82%)
May 05, 2004 13.67 13.78 13.58 13.70 611,200 -0.38(-2.70%)
May 04, 2004 13.79 14.18 13.78 14.08 1,112,500 +0.62(+4.61%)
May 03, 2004 13.50 13.50 13.37 13.46 718,300 +0.23(+1.74%)
Apr 30, 2004 13.19 13.30 13.00 13.23 563,100 +0.03(+0.23%)
Apr 29, 2004 13.17 13.55 13.17 13.20 550,600 +0.17(+1.30%)
Apr 28, 2004 13.33 13.49 13.00 13.03 923,400 -0.46(-3.41%)
Apr 27, 2004 13.30 13.49 13.27 13.49 421,700 +0.10(+0.75%)
Apr 26, 2004 13.40 13.49 13.21 13.39 844,700 -0.23(-1.69%)
Apr 23, 2004 13.80 13.86 13.62 13.62 388,100 -0.28(-2.01%)
Apr 22, 2004 13.70 13.95 13.59 13.90 931,100 +0.19(+1.39%)
Apr 21, 2004 13.72 13.80 13.58 13.71 511,400 -0.19(-1.37%)
Apr 20, 2004 14.05 14.05 13.81 13.90 646,200 -0.26(-1.84%)
Apr 19, 2004 14.10 14.25 14.05 14.16 294,700 -0.01(-0.07%)
Apr 16, 2004 14.29 14.29 14.10 14.17 363,500 -0.08(-0.56%)
Apr 15, 2004 14.29 14.39 14.11 14.25 471,000 -0.15(-1.04%)
Apr 14, 2004 14.46 14.51 14.33 14.40 399,600 -0.46(-3.10%)
Apr 13, 2004 15.21 15.23 14.81 14.86 865,400 -0.16(-1.07%)
Apr 12, 2004 14.93 15.02 14.75 15.02 316,100 +0.30(+2.04%)
Apr 08, 2004 14.92 15.03 14.72 14.72 309,100 -0.20(-1.34%)
Apr 07, 2004 15.03 15.06 14.83 14.92 317,900 -0.10(-0.67%)
Apr 06, 2004 15.13 15.15 14.98 15.02 293,700 -0.03(-0.20%)
Apr 05, 2004 14.87 15.05 14.85 15.05 388,700 +0.08(+0.53%)
Apr 02, 2004 14.97 14.97 14.81 14.97 340,100 +0.08(+0.54%)
Apr 01, 2004 14.75 14.98 14.75 14.89 640,100 +0.20(+1.36%)
Mar 31, 2004 14.90 14.95 14.61 14.69 384,500 -0.02(-0.14%)
Mar 30, 2004 14.65 14.72 14.53 14.71 531,800 +0.16(+1.10%)
Mar 29, 2004 14.38 14.75 14.26 14.55 689,000 +0.27(+1.89%)
Mar 26, 2004 14.40 14.43 14.21 14.28 811,300 -0.33(-2.26%)
Mar 25, 2004 14.75 14.75 14.44 14.61 588,800 +0.14(+0.97%)
Mar 24, 2004 14.60 14.60 14.43 14.47 581,800 +0.25(+1.76%)
Mar 23, 2004 14.30 14.49 14.19 14.22 1,056,800 +0.21(+1.50%)
Mar 22, 2004 14.20 14.27 14.00 14.01 1,749,700 -0.70(-4.76%)
Mar 19, 2004 14.90 14.97 14.70 14.71 1,089,000 -0.66(-4.29%)
Mar 18, 2004 15.37 15.45 15.09 15.37 681,300 -0.58(-3.64%)
Mar 17, 2004 15.89 15.96 15.70 15.95 525,500 +0.21(+1.33%)
Mar 16, 2004 15.70 15.89 15.60 15.74 640,800 +0.14(+0.90%)
Mar 15, 2004 15.94 15.94 15.31 15.60 679,400 -0.61(-3.76%)
Mar 12, 2004 16.00 16.22 15.96 16.21 450,700 +0.51(+3.25%)
Mar 11, 2004 15.90 16.03 15.60 15.70 1,202,900 -0.66(-4.03%)
Mar 10, 2004 16.80 17.02 16.36 16.36 826,300 -0.90(-5.21%)
Mar 09, 2004 17.30 17.50 17.23 17.26 506,400 -0.34(-1.93%)
Mar 08, 2004 17.57 17.85 17.54 17.60 636,200 +0.22(+1.27%)
Mar 05, 2004 17.29 17.47 17.20 17.38 240,900 +0.05(+0.29%)
Mar 04, 2004 17.25 17.34 17.10 17.33 303,600 +0.08(+0.46%)
Mar 03, 2004 17.27 17.50 17.05 17.25 309,200 -0.16(-0.92%)
Mar 02, 2004 17.70 17.70 17.36 17.41 374,800 -0.59(-3.28%)
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.