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 31, 2017 54.96 55.17 54.86 55.11 544,683 -0.45(-0.81%)
May 30, 2017 55.35 55.69 55.35 55.56 483,860 -0.02(-0.04%)
May 26, 2017 55.40 55.60 55.26 55.58 390,129 -0.23(-0.41%)
May 25, 2017 55.91 56.03 55.78 55.81 342,497 +0.09(+0.16%)
May 24, 2017 55.72 55.83 55.61 55.72 456,456 -0.03(-0.05%)
May 23, 2017 55.65 55.83 55.50 55.75 478,891 +0.06(+0.11%)
May 22, 2017 55.43 55.78 55.38 55.69 337,693 +0.27(+0.49%)
May 19, 2017 54.98 55.58 54.95 55.42 493,908 +0.54(+0.98%)
May 18, 2017 54.49 54.99 54.39 54.88 403,955 +0.22(+0.40%)
May 17, 2017 54.98 55.03 54.62 54.66 648,665 -0.54(-0.98%)
May 16, 2017 55.12 55.30 55.06 55.20 509,119 +0.03(+0.05%)
May 15, 2017 54.95 55.22 54.74 55.17 847,012 +0.58(+1.06%)
May 12, 2017 54.65 54.68 54.54 54.59 1,197,329 -0.01(-0.02%)
May 11, 2017 54.86 54.86 54.52 54.60 424,498 -0.32(-0.58%)
May 10, 2017 54.85 55.16 54.76 54.92 452,032 +0.19(+0.35%)
May 09, 2017 54.55 54.91 54.55 54.73 461,997 +0.44(+0.81%)
May 08, 2017 54.38 54.44 54.13 54.29 443,520 -0.29(-0.53%)
May 05, 2017 54.25 54.67 54.22 54.58 672,617 +1.05(+1.96%)
May 04, 2017 53.89 54.00 53.41 53.53 632,821 +0.17(+0.32%)
May 03, 2017 53.21 53.39 53.09 53.36 584,933 +0.16(+0.30%)
May 02, 2017 53.46 53.46 53.08 53.20 448,759 -0.18(-0.34%)
May 01, 2017 53.33 53.45 53.25 53.38 567,877 +0.06(+0.11%)
Apr 28, 2017 53.45 53.45 53.12 53.32 586,489 -0.08(-0.15%)
Apr 27, 2017 53.60 53.63 53.29 53.40 559,344 -0.13(-0.24%)
Apr 26, 2017 53.61 53.81 53.51 53.53 372,408 -0.02(-0.04%)
Apr 25, 2017 53.33 53.67 53.33 53.55 476,608 +0.30(+0.56%)
Apr 24, 2017 53.58 53.60 53.21 53.25 1,026,946 -0.62(-1.15%)
Apr 21, 2017 53.93 53.93 53.70 53.87 339,322 -0.04(-0.07%)
Apr 20, 2017 54.17 54.17 53.88 53.91 461,812 +0.37(+0.69%)
Apr 19, 2017 53.78 53.83 53.51 53.54 456,802 -0.27(-0.50%)
Apr 18, 2017 53.91 53.97 53.73 53.81 473,471 -0.73(-1.34%)
Apr 17, 2017 54.21 54.63 54.19 54.54 391,102 +0.29(+0.53%)
Apr 13, 2017 54.41 54.61 54.23 54.25 315,762 -0.33(-0.60%)
Apr 12, 2017 54.58 54.68 54.35 54.58 380,914 +0.23(+0.42%)
Apr 11, 2017 54.50 54.51 53.97 54.35 622,537 -0.47(-0.86%)
Apr 10, 2017 55.12 55.17 54.81 54.82 356,483 -0.35(-0.63%)
Apr 07, 2017 55.01 55.31 55.00 55.17 462,380 -0.04(-0.07%)
Apr 06, 2017 55.57 55.57 55.18 55.21 429,544 -0.43(-0.77%)
Apr 05, 2017 56.07 56.12 55.64 55.64 636,835 -0.17(-0.30%)
Apr 04, 2017 55.48 55.93 55.42 55.81 411,826 +0.33(+0.59%)
Apr 03, 2017 55.22 55.58 55.22 55.48 621,608 +0.25(+0.45%)
Mar 31, 2017 55.14 55.33 54.94 55.23 926,421 +0.07(+0.13%)
Mar 30, 2017 55.13 55.29 55.08 55.16 620,736 -0.09(-0.16%)
Mar 29, 2017 55.42 55.42 55.20 55.25 621,732 -0.22(-0.40%)
Mar 28, 2017 55.86 55.89 55.45 55.47 1,551,285 -0.19(-0.34%)
Mar 27, 2017 55.63 55.87 55.47 55.66 825,402 -0.34(-0.61%)
Mar 24, 2017 55.90 56.18 55.85 56.00 1,229,543 -0.39(-0.69%)
Mar 23, 2017 56.51 57.10 56.11 56.39 1,202,895 -1.85(-3.18%)
Mar 22, 2017 58.02 58.61 57.84 58.24 649,439 +0.58(+1.01%)
Mar 21, 2017 58.53 58.83 57.63 57.66 997,478 -0.86(-1.47%)
Mar 20, 2017 57.99 58.68 57.79 58.52 945,499 +2.19(+3.89%)
Mar 17, 2017 56.00 56.44 55.91 56.33 944,871 +0.77(+1.39%)
Mar 16, 2017 55.15 55.74 55.14 55.56 800,704 +0.96(+1.76%)
Mar 15, 2017 54.04 54.65 53.98 54.60 799,051 +0.61(+1.13%)
Mar 14, 2017 54.34 54.42 53.89 53.99 588,513 -0.82(-1.50%)
Mar 13, 2017 54.74 54.87 54.64 54.81 516,941 +0.10(+0.18%)
Mar 10, 2017 54.70 54.75 54.45 54.71 497,850 -0.05(-0.09%)
Mar 09, 2017 54.63 54.76 54.51 54.76 547,416 -0.09(-0.16%)
Mar 08, 2017 54.86 55.02 54.77 54.85 408,906 +0.16(+0.29%)
Mar 07, 2017 54.65 54.78 54.50 54.69 445,317 +0.04(+0.07%)
Mar 06, 2017 54.86 54.88 54.48 54.65 463,480 -0.64(-1.16%)
Mar 03, 2017 55.30 55.48 55.17 55.29 1,291,545 +0.30(+0.55%)
Mar 02, 2017 55.04 55.07 54.72 54.99 825,844 -0.79(-1.42%)
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.