FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
39.21 USD  +0.40 (+1.03%)
Official Closing Price  /  Updated: 5:07 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2019 43.90 43.93 43.68 43.82 688,200 -0.75(-1.68%)
May 30, 2019 44.46 44.71 44.46 44.57 648,940 +0.02(+0.04%)
May 29, 2019 44.58 44.58 44.42 44.55 873,655 -0.17(-0.38%)
May 28, 2019 45.10 45.13 44.65 44.72 922,857 -0.90(-1.97%)
May 24, 2019 45.71 45.73 45.40 45.62 539,500 +0.53(+1.18%)
May 23, 2019 45.20 45.23 44.98 45.09 654,388 -0.94(-2.04%)
May 22, 2019 46.16 46.17 45.92 46.03 485,138 -0.42(-0.90%)
May 21, 2019 46.52 46.53 46.26 46.45 1,076,467 +0.45(+0.98%)
May 20, 2019 46.19 46.48 45.96 46.00 852,392 -0.14(-0.30%)
May 17, 2019 45.81 46.29 45.63 46.14 677,800 +0.37(+0.81%)
May 16, 2019 45.76 45.85 45.55 45.77 1,048,991 +0.05(+0.11%)
May 15, 2019 45.91 46.01 45.58 45.72 864,897 -0.38(-0.82%)
May 14, 2019 46.03 46.19 45.90 46.10 822,948 +0.29(+0.63%)
May 13, 2019 45.77 45.99 45.56 45.81 878,362 -0.78(-1.67%)
May 10, 2019 46.06 46.71 46.01 46.59 967,900 +0.01(+0.02%)
May 09, 2019 46.39 46.62 46.10 46.58 1,586,511 +0.04(+0.09%)
May 08, 2019 46.70 46.77 46.42 46.54 778,912 -0.11(-0.24%)
May 07, 2019 46.90 46.94 46.48 46.65 755,382 -0.61(-1.29%)
May 06, 2019 46.84 47.30 46.80 47.26 565,017 -0.12(-0.25%)
May 03, 2019 47.37 47.56 47.35 47.38 495,000 +0.13(+0.28%)
May 02, 2019 47.30 47.50 47.18 47.25 679,614 -0.31(-0.65%)
May 01, 2019 47.75 47.89 47.55 47.56 418,553 -0.11(-0.23%)
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%)
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.