FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
41.65 USD  -0.38 (-0.90%)
Official Closing Price  /  Updated: 6:30 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2009 50.47 50.70 49.57 50.08 1,337,549 -1.17(-2.28%)
Jun 29, 2009 51.17 51.40 50.78 51.25 1,218,798 +0.58(+1.14%)
Jun 26, 2009 50.89 51.12 50.44 50.67 1,489,458 +0.52(+1.04%)
Jun 25, 2009 49.69 50.29 49.55 50.15 1,597,133 +0.80(+1.62%)
Jun 24, 2009 49.89 49.89 49.10 49.35 1,800,673 +0.91(+1.88%)
Jun 23, 2009 48.17 48.63 47.72 48.44 1,799,002 +0.17(+0.35%)
Jun 22, 2009 48.73 48.99 48.01 48.27 1,829,240 -1.00(-2.03%)
Jun 19, 2009 49.50 49.61 49.00 49.27 1,986,031 -0.26(-0.52%)
Jun 18, 2009 49.40 49.96 49.00 49.53 1,213,669 -0.17(-0.34%)
Jun 17, 2009 49.64 50.03 48.94 49.70 1,526,814 -0.08(-0.16%)
Jun 16, 2009 50.45 50.79 49.50 49.78 1,964,844 -1.09(-2.14%)
Jun 15, 2009 51.73 51.80 50.67 50.87 1,906,652 -2.11(-3.98%)
Jun 12, 2009 52.67 53.03 52.26 52.98 1,614,648 -1.06(-1.96%)
Jun 11, 2009 53.52 54.83 53.40 54.04 2,074,420 +1.25(+2.37%)
Jun 10, 2009 53.59 53.59 52.19 52.79 2,208,819 +1.14(+2.21%)
Jun 09, 2009 51.85 51.85 51.04 51.65 1,339,155 +0.34(+0.66%)
Jun 08, 2009 50.83 51.56 50.64 51.31 1,297,546 +0.15(+0.29%)
Jun 05, 2009 51.86 51.86 50.65 51.16 1,585,794 +0.48(+0.95%)
Jun 04, 2009 50.32 50.69 49.94 50.68 1,476,402 +0.63(+1.26%)
Jun 03, 2009 50.74 50.78 49.45 50.05 1,876,950 -0.52(-1.03%)
Jun 02, 2009 50.38 50.70 49.80 50.57 2,390,688 -1.56(-2.99%)
Jun 01, 2009 51.54 52.81 51.15 52.13 3,211,253 +2.92(+5.93%)
May 29, 2009 49.30 49.35 48.80 49.21 1,456,640 +0.27(+0.55%)
May 28, 2009 48.70 49.05 47.98 48.94 2,601,907 +0.97(+2.02%)
May 27, 2009 47.80 48.55 47.73 47.97 2,725,032 +1.07(+2.28%)
May 26, 2009 46.25 47.10 46.01 46.90 1,638,436 -0.04(-0.09%)
May 22, 2009 46.49 47.30 46.43 46.94 1,614,283 +0.13(+0.28%)
May 21, 2009 46.68 46.91 46.21 46.81 2,736,953 -0.26(-0.55%)
May 20, 2009 47.99 48.05 46.95 47.07 2,736,279 -0.34(-0.72%)
May 19, 2009 47.64 47.95 47.29 47.41 1,808,688 -0.08(-0.17%)
May 18, 2009 46.84 47.72 46.54 47.49 2,213,006 +1.43(+3.10%)
May 15, 2009 46.27 46.55 45.61 46.06 2,165,670 -1.10(-2.33%)
May 14, 2009 46.38 47.54 46.30 47.16 2,074,107 +0.43(+0.91%)
May 13, 2009 48.50 48.50 46.37 46.73 2,490,225 -1.87(-3.84%)
May 12, 2009 48.99 49.00 47.91 48.60 3,112,112 +0.69(+1.44%)
May 11, 2009 48.18 48.45 47.50 47.91 2,240,041 -1.94(-3.89%)
May 08, 2009 49.01 50.13 48.81 49.85 2,933,579 +2.33(+4.90%)
May 07, 2009 48.52 48.87 47.12 47.52 2,613,723 -1.47(-3.00%)
May 06, 2009 47.96 49.42 47.96 48.99 3,423,195 +1.44(+3.03%)
May 05, 2009 47.50 47.69 47.03 47.55 2,885,301 -0.15(-0.31%)
May 04, 2009 47.95 48.00 47.62 47.70 4,219,473 +3.88(+8.85%)
May 01, 2009 43.49 43.82 43.00 43.82 1,589,383 +0.66(+1.53%)
Apr 30, 2009 43.83 43.94 42.96 43.16 3,262,652 -0.83(-1.89%)
Apr 29, 2009 43.74 44.52 43.74 43.99 3,199,771 +0.70(+1.62%)
Apr 28, 2009 43.20 43.55 42.64 43.29 1,915,413 -0.36(-0.82%)
Apr 27, 2009 43.66 44.30 43.41 43.65 2,445,313 -1.69(-3.73%)
Apr 24, 2009 45.08 45.65 44.80 45.34 1,552,752 +0.39(+0.87%)
Apr 23, 2009 44.77 45.20 44.28 44.95 1,559,277 +0.31(+0.69%)
Apr 22, 2009 44.45 45.40 44.20 44.64 2,224,991 -1.10(-2.40%)
Apr 21, 2009 44.83 45.78 44.57 45.74 1,860,302 -0.10(-0.22%)
Apr 20, 2009 46.79 46.79 45.47 45.84 2,344,957 -2.16(-4.50%)
Apr 17, 2009 48.22 48.30 47.78 48.00 1,495,441 -0.90(-1.84%)
Apr 16, 2009 48.76 49.05 47.91 48.90 2,076,828 +1.22(+2.56%)
Apr 15, 2009 46.75 47.70 46.39 47.68 2,991,700 +2.83(+6.31%)
Apr 14, 2009 45.03 45.18 44.48 44.85 1,494,368 -0.76(-1.67%)
Apr 13, 2009 45.39 45.95 44.69 45.61 1,596,801 +0.59(+1.31%)
Apr 09, 2009 44.80 45.24 44.45 45.02 1,364,091 +1.13(+2.57%)
Apr 08, 2009 43.79 44.20 43.54 43.89 1,408,212 -0.33(-0.75%)
Apr 07, 2009 44.07 44.53 43.92 44.22 1,161,418 -0.61(-1.36%)
Apr 06, 2009 45.00 45.34 44.13 44.83 1,932,423 -0.28(-0.62%)
Apr 03, 2009 44.19 45.13 44.18 45.11 1,165,334 +0.38(+0.85%)
Apr 02, 2009 44.45 45.60 44.31 44.73 2,481,406 +1.25(+2.87%)
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.