FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
41.32 USD  -0.52 (-1.24%)
Official Closing Price  /  Updated: 6:30 PM EDT, Sep 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2017 53.20 53.25 52.89 53.09 317,857 +0.40(+0.76%)
Jun 29, 2017 53.34 53.35 52.49 52.69 618,967 -0.64(-1.20%)
Jun 28, 2017 53.44 53.44 53.15 53.33 396,268 +0.07(+0.13%)
Jun 27, 2017 53.43 53.56 53.26 53.26 567,137 -0.13(-0.24%)
Jun 26, 2017 53.59 53.67 53.38 53.39 413,449 -0.22(-0.41%)
Jun 23, 2017 53.46 53.70 53.30 53.61 434,357 +0.03(+0.06%)
Jun 22, 2017 53.81 53.93 53.51 53.58 377,237 +0.04(+0.07%)
Jun 21, 2017 53.77 53.85 53.40 53.54 426,939 +0.11(+0.21%)
Jun 20, 2017 53.88 53.88 53.38 53.43 398,601 -0.87(-1.60%)
Jun 19, 2017 54.12 54.34 53.91 54.30 684,033 +0.41(+0.76%)
Jun 16, 2017 54.01 54.03 53.61 53.89 389,454 +0.21(+0.39%)
Jun 15, 2017 53.44 53.69 53.26 53.68 576,794 -0.20(-0.37%)
Jun 14, 2017 53.89 54.19 53.77 53.88 352,851 +0.04(+0.07%)
Jun 13, 2017 53.87 53.96 53.68 53.84 323,763 +0.31(+0.58%)
Jun 12, 2017 53.78 53.79 53.31 53.53 455,978 -0.22(-0.41%)
Jun 09, 2017 54.18 54.23 53.47 53.75 490,802 -0.84(-1.54%)
Jun 08, 2017 54.69 54.69 54.46 54.59 378,645 -0.09(-0.16%)
Jun 07, 2017 54.65 54.75 54.55 54.68 284,073 -0.09(-0.16%)
Jun 06, 2017 54.89 55.00 54.70 54.77 291,637 -0.06(-0.11%)
Jun 05, 2017 54.80 54.85 54.63 54.83 432,190 -0.16(-0.29%)
Jun 02, 2017 55.00 55.01 54.73 54.99 755,539 -0.45(-0.81%)
Jun 01, 2017 55.20 55.57 55.12 55.44 343,447 +0.33(+0.60%)
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%)
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.