FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
37.71 USD  -0.10 (-0.26%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2010 46.57 47.05 46.14 46.57 1,380,289 -0.82(-1.73%)
May 27, 2010 46.66 47.42 46.51 47.39 1,796,788 +1.12(+2.42%)
May 26, 2010 46.46 47.12 46.17 46.27 8,789 -0.68(-1.45%)
May 25, 2010 45.97 47.01 45.70 46.95 2,446,872 -0.01(-0.02%)
May 24, 2010 47.25 47.54 46.95 46.96 2,233,657 +0.13(+0.28%)
May 21, 2010 45.92 46.89 45.60 46.83 5,119,370 +0.35(+0.75%)
May 20, 2010 46.35 47.28 46.25 46.48 8,690 -1.05(-2.21%)
May 19, 2010 47.26 47.77 47.08 47.53 1,612,502 -0.04(-0.08%)
May 18, 2010 48.01 48.29 47.36 47.57 250 -0.23(-0.48%)
May 17, 2010 47.25 47.98 46.99 47.80 1,633,325 +0.53(+1.12%)
May 14, 2010 47.27 47.75 47.00 47.27 2,301,911 -0.95(-1.97%)
May 13, 2010 48.53 48.69 48.20 48.22 901,911 -0.47(-0.97%)
May 12, 2010 48.97 49.14 48.43 48.69 2,379,347 +0.05(+0.10%)
May 11, 2010 49.03 49.20 48.55 48.64 1,545,451 -0.40(-0.82%)
May 10, 2010 48.84 49.04 48.55 49.04 2,522,240 +1.82(+3.85%)
May 07, 2010 46.90 47.84 46.13 47.22 2,833,859 +0.50(+1.07%)
May 06, 2010 46.73 48.28 44.36 46.72 400 -0.49(-1.04%)
May 05, 2010 47.46 47.82 47.06 47.21 1,882,469 -0.24(-0.51%)
May 04, 2010 47.73 48.16 47.10 47.45 4,596 -1.93(-3.91%)
May 03, 2010 49.10 49.49 48.87 49.38 1,285,099 +0.48(+0.98%)
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%)
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.