FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
42.06 USD  -0.08 (-0.19%)
Official Closing Price  /  Updated: 6:29 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2010 50.94 51.13 50.10 50.94 1,474,071 +0.43(+0.85%)
Jul 29, 2010 50.62 50.82 50.15 50.51 863,397 -0.16(-0.32%)
Jul 28, 2010 50.91 50.91 50.52 50.67 650,439 -0.08(-0.16%)
Jul 27, 2010 50.67 50.98 50.48 50.75 1,073,574 +0.08(+0.16%)
Jul 26, 2010 50.30 50.73 50.12 50.67 1,316,792 -0.27(-0.53%)
Jul 23, 2010 50.48 50.95 50.06 50.94 1,478,846 -0.01(-0.02%)
Jul 22, 2010 50.74 51.03 50.45 50.95 1,817,211 +0.81(+1.62%)
Jul 21, 2010 50.52 50.62 49.95 50.14 1,401,309 -0.06(-0.12%)
Jul 20, 2010 49.39 50.34 49.26 50.20 1,263,913 +0.59(+1.19%)
Jul 19, 2010 49.44 49.88 49.40 49.61 1,265,037 +0.40(+0.81%)
Jul 16, 2010 49.21 49.67 48.91 49.21 1,853,573 -1.15(-2.28%)
Jul 15, 2010 50.37 50.51 49.87 50.36 1,744,308 -0.59(-1.16%)
Jul 14, 2010 50.93 50.98 50.63 50.95 1,058,072 -0.39(-0.76%)
Jul 13, 2010 51.09 51.47 51.01 51.34 1,025,107 +0.40(+0.78%)
Jul 12, 2010 51.10 51.24 50.77 50.95 978,685 +0.01(+0.01%)
Jul 09, 2010 50.94 51.10 50.65 50.94 847,506 +0.45(+0.89%)
Jul 08, 2010 50.36 50.63 50.08 50.49 900,937 +0.19(+0.38%)
Jul 07, 2010 49.81 50.34 49.49 50.30 1,330,798 +0.11(+0.22%)
Jul 06, 2010 50.11 50.87 50.00 50.19 1,394,497 +0.21(+0.42%)
Jul 02, 2010 49.98 50.31 49.72 49.98 1,038,657 +0.32(+0.64%)
Jul 01, 2010 49.35 49.74 48.84 49.66 1,593,186 +0.25(+0.51%)
Jun 30, 2010 49.68 50.15 49.35 49.41 502 +0.25(+0.51%)
Jun 29, 2010 49.50 49.82 49.11 49.16 2,027,305 -1.51(-2.98%)
Jun 25, 2010 50.67 50.98 50.32 50.67 883,828 +0.22(+0.44%)
Jun 24, 2010 50.95 50.96 50.29 50.45 1,044,111 -0.73(-1.43%)
Jun 23, 2010 50.99 51.55 50.85 51.18 1,873,039 +0.92(+1.83%)
Jun 22, 2010 50.55 50.75 50.12 50.26 1,716,929 -0.34(-0.67%)
Jun 21, 2010 50.41 50.91 50.27 50.60 1,592,315 +0.73(+1.46%)
Jun 18, 2010 49.87 50.02 49.58 49.87 1,436,488 -0.07(-0.14%)
Jun 17, 2010 49.98 50.04 49.52 49.94 1,251,808 -0.15(-0.30%)
Jun 16, 2010 49.57 50.20 49.57 50.09 1,314,480 +0.01(+0.02%)
Jun 15, 2010 49.45 50.08 49.42 50.08 700 +0.65(+1.31%)
Jun 14, 2010 50.00 50.20 49.38 49.43 1,311,672 -0.58(-1.16%)
Jun 11, 2010 49.28 50.01 49.21 50.01 885,628 +0.09(+0.18%)
Jun 10, 2010 49.61 49.93 49.36 49.92 1,691,587 +0.97(+1.98%)
Jun 09, 2010 49.05 49.64 48.81 48.95 2,413,174 +0.61(+1.26%)
Jun 08, 2010 47.97 48.34 47.64 48.34 1,862,756 +1.23(+2.61%)
Jun 07, 2010 47.43 47.85 47.07 47.11 1,717,041 +0.69(+1.48%)
Jun 04, 2010 46.42 47.23 46.29 46.42 1,484,007 -1.21(-2.54%)
Jun 03, 2010 47.51 47.78 47.10 47.63 1,970,485 +0.02(+0.04%)
Jun 02, 2010 47.01 47.61 46.64 47.61 23,032 +1.00(+2.15%)
Jun 01, 2010 46.97 47.70 46.61 46.61 8,940 +0.04(+0.09%)
May 28, 2010 46.57 47.05 46.14 46.57 1,380,289 -0.82(-1.73%)
May 27, 2010 46.66 47.42 46.51 47.39 1,796,788 +1.12(+2.42%)
May 26, 2010 46.46 47.12 46.17 46.27 8,789 -0.68(-1.45%)
May 25, 2010 45.97 47.01 45.70 46.95 2,446,872 -0.01(-0.02%)
May 24, 2010 47.25 47.54 46.95 46.96 2,233,657 +0.13(+0.28%)
May 21, 2010 45.92 46.89 45.60 46.83 5,119,370 +0.35(+0.75%)
May 20, 2010 46.35 47.28 46.25 46.48 8,690 -1.05(-2.21%)
May 19, 2010 47.26 47.77 47.08 47.53 1,612,502 -0.04(-0.08%)
May 18, 2010 48.01 48.29 47.36 47.57 250 -0.23(-0.48%)
May 17, 2010 47.25 47.98 46.99 47.80 1,633,325 +0.53(+1.12%)
May 14, 2010 47.27 47.75 47.00 47.27 2,301,911 -0.95(-1.97%)
May 13, 2010 48.53 48.69 48.20 48.22 901,911 -0.47(-0.97%)
May 12, 2010 48.97 49.14 48.43 48.69 2,379,347 +0.05(+0.10%)
May 11, 2010 49.03 49.20 48.55 48.64 1,545,451 -0.40(-0.82%)
May 10, 2010 48.84 49.04 48.55 49.04 2,522,240 +1.82(+3.85%)
May 07, 2010 46.90 47.84 46.13 47.22 2,833,859 +0.50(+1.07%)
May 06, 2010 46.73 48.28 44.36 46.72 400 -0.49(-1.04%)
May 05, 2010 47.46 47.82 47.06 47.21 1,882,469 -0.24(-0.51%)
May 04, 2010 47.73 48.16 47.10 47.45 4,596 -1.93(-3.91%)
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.