FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
38.09 USD  +0.02 (+0.05%)
Official Closing Price  /  Updated: 7:36 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2004 14.49 14.65 14.45 14.52 110,200 -0.01(-0.07%)
Jul 29, 2004 14.45 14.63 14.42 14.53 202,200 -0.17(-1.16%)
Jul 28, 2004 14.77 14.80 14.61 14.70 296,500 -0.30(-2.00%)
Jul 27, 2004 14.74 15.00 14.69 15.00 218,300 +0.29(+1.97%)
Jul 26, 2004 14.80 14.80 14.65 14.71 245,100 +0.04(+0.27%)
Jul 23, 2004 14.75 14.77 14.64 14.67 226,100 -0.11(-0.74%)
Jul 22, 2004 14.70 14.84 14.64 14.78 210,500 +0.10(+0.68%)
Jul 21, 2004 14.84 14.86 14.68 14.68 270,700 +0.12(+0.82%)
Jul 20, 2004 14.38 14.56 14.29 14.56 223,300 +0.21(+1.46%)
Jul 19, 2004 14.38 14.44 14.25 14.35 212,600 +0.05(+0.35%)
Jul 16, 2004 14.26 14.41 14.22 14.30 389,000 +0.45(+3.25%)
Jul 15, 2004 13.95 14.10 13.84 13.85 409,900 -0.31(-2.19%)
Jul 14, 2004 14.15 14.28 14.08 14.16 469,100 -0.29(-2.01%)
Jul 13, 2004 14.45 14.57 14.38 14.45 143,300 -0.13(-0.89%)
Jul 12, 2004 14.57 14.63 14.51 14.58 359,100 -0.26(-1.75%)
Jul 09, 2004 14.90 14.93 14.83 14.84 143,900 +0.17(+1.16%)
Jul 08, 2004 14.67 14.84 14.63 14.67 231,700 -0.57(-3.74%)
Jul 07, 2004 15.08 15.25 15.07 15.24 328,500 +0.27(+1.80%)
Jul 06, 2004 15.24 15.24 14.93 14.97 324,800 -0.07(-0.47%)
Jul 02, 2004 15.04 15.07 14.95 15.04 200,000 +0.13(+0.87%)
Jul 01, 2004 15.20 15.20 14.89 14.91 174,500 -0.25(-1.65%)
Jun 30, 2004 15.10 15.19 15.00 15.16 387,000 +0.18(+1.20%)
Jun 29, 2004 14.93 15.05 14.91 14.98 380,000 +0.04(+0.27%)
Jun 28, 2004 14.97 15.15 14.86 14.94 264,400 +0.04(+0.27%)
Jun 25, 2004 14.90 15.06 14.90 14.90 116,600 +0.00(+0.00%)
Jun 24, 2004 14.80 14.95 14.79 14.90 335,500 +0.45(+3.11%)
Jun 23, 2004 14.20 14.47 14.18 14.45 289,800 +0.25(+1.76%)
Jun 22, 2004 14.09 14.28 14.05 14.20 419,800 +0.01(+0.07%)
Jun 21, 2004 14.37 14.41 14.17 14.19 443,400 -0.25(-1.73%)
Jun 18, 2004 14.47 14.55 14.34 14.44 207,400 -0.23(-1.57%)
Jun 17, 2004 14.55 14.68 14.55 14.67 104,000 +0.11(+0.76%)
Jun 16, 2004 14.69 14.69 14.55 14.56 158,700 -0.06(-0.41%)
Jun 15, 2004 14.50 14.65 14.40 14.62 344,000 +0.40(+2.81%)
Jun 14, 2004 14.52 14.52 14.20 14.22 495,600 -0.66(-4.44%)
Jun 10, 2004 15.03 15.12 14.82 14.88 604,200 +0.21(+1.43%)
Jun 09, 2004 14.72 14.77 14.67 14.67 366,900 -0.05(-0.34%)
Jun 08, 2004 14.83 14.83 14.68 14.72 403,600 -0.15(-1.01%)
Jun 07, 2004 14.70 14.91 14.70 14.87 318,600 +0.49(+3.41%)
Jun 04, 2004 14.22 14.44 14.22 14.38 219,100 +0.44(+3.16%)
Jun 03, 2004 14.19 14.24 13.90 13.94 359,800 -0.54(-3.73%)
Jun 02, 2004 14.50 14.57 14.31 14.48 582,900 +0.10(+0.70%)
Jun 01, 2004 14.20 14.50 14.20 14.38 253,000 +0.03(+0.21%)
May 28, 2004 14.45 14.47 14.30 14.35 177,700 -0.02(-0.14%)
May 27, 2004 14.20 14.43 14.11 14.37 488,700 +0.43(+3.08%)
May 26, 2004 13.99 13.99 13.86 13.94 412,700 -0.06(-0.43%)
May 25, 2004 13.75 14.00 13.70 14.00 594,800 +0.21(+1.52%)
May 24, 2004 13.92 13.92 13.38 13.79 715,100 +0.41(+3.06%)
May 21, 2004 13.40 13.55 13.30 13.38 499,900 +0.41(+3.16%)
May 20, 2004 13.21 13.23 12.90 12.97 829,700 -0.26(-1.97%)
May 19, 2004 13.30 13.53 13.23 13.23 739,000 +0.33(+2.56%)
May 18, 2004 12.67 12.95 12.67 12.90 346,100 +0.59(+4.79%)
May 17, 2004 12.25 12.42 12.15 12.31 569,200 -0.40(-3.15%)
May 14, 2004 12.75 12.89 12.52 12.71 310,700 -0.27(-2.08%)
May 13, 2004 12.90 13.09 12.85 12.98 373,000 +0.03(+0.23%)
May 12, 2004 13.20 13.25 12.84 12.95 624,100 -0.17(-1.30%)
May 11, 2004 12.98 13.24 12.95 13.12 506,900 +0.24(+1.86%)
May 10, 2004 12.86 13.23 12.70 12.88 704,600 -0.38(-2.87%)
May 07, 2004 13.43 13.49 13.26 13.26 343,600 -0.19(-1.41%)
May 06, 2004 13.66 13.66 13.45 13.45 940,900 -0.25(-1.82%)
May 05, 2004 13.67 13.78 13.58 13.70 611,200 -0.38(-2.70%)
May 04, 2004 13.79 14.18 13.78 14.08 1,112,500 +0.62(+4.61%)
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.