FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
41.73 USD  -0.33 (-0.78%)
Official Closing Price  /  Updated: 6:30 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2011 49.53 50.20 49.43 49.83 1,650,308 +0.14(+0.28%)
Jul 28, 2011 49.69 49.93 49.54 49.69 1,436,212 +0.34(+0.69%)
Jul 27, 2011 49.72 49.82 49.31 49.35 1,927,662 -0.43(-0.86%)
Jul 26, 2011 49.63 49.99 49.20 49.78 2,180,508 +0.58(+1.18%)
Jul 25, 2011 49.06 49.30 49.00 49.20 1,199,265 -0.16(-0.32%)
Jul 22, 2011 49.40 49.41 49.23 49.36 1,911,647 +0.33(+0.67%)
Jul 21, 2011 48.89 49.18 48.82 49.03 2,075,699 +0.95(+1.98%)
Jul 20, 2011 47.84 48.28 47.77 48.08 2,625,246 +1.47(+3.15%)
Jul 19, 2011 46.41 46.62 46.40 46.61 1,253,628 +0.85(+1.86%)
Jul 18, 2011 45.90 45.99 45.50 45.76 1,497,142 -0.36(-0.78%)
Jul 15, 2011 46.31 46.41 45.94 46.12 919,143 -0.03(-0.07%)
Jul 14, 2011 46.43 46.56 46.04 46.15 1,001,294 -0.56(-1.20%)
Jul 13, 2011 46.53 46.97 46.53 46.71 1,323,100 +0.56(+1.21%)
Jul 12, 2011 46.24 46.35 46.10 46.15 1,453,274 -0.26(-0.56%)
Jul 11, 2011 46.76 46.78 46.32 46.41 1,857,819 -0.67(-1.42%)
Jul 08, 2011 47.05 47.18 46.88 47.08 1,481,861 +0.20(+0.43%)
Jul 07, 2011 46.83 47.15 46.76 46.88 2,113,895 +0.15(+0.32%)
Jul 06, 2011 46.43 46.73 46.27 46.73 1,261,953 -0.03(-0.06%)
Jul 05, 2011 46.83 46.88 46.60 46.76 926,257 -0.21(-0.45%)
Jul 01, 2011 46.69 46.99 46.62 46.97 1,082,826 +0.19(+0.41%)
Jun 30, 2011 46.34 46.80 46.32 46.78 1,122,982 +0.41(+0.88%)
Jun 29, 2011 46.11 46.39 46.00 46.37 1,029,883 -0.07(-0.15%)
Jun 28, 2011 46.34 46.53 46.25 46.44 809,403 +0.07(+0.15%)
Jun 27, 2011 46.38 46.60 46.19 46.37 1,649,750 -0.66(-1.40%)
Jun 24, 2011 46.90 47.24 46.73 47.03 3,186,186 +0.69(+1.49%)
Jun 23, 2011 44.53 46.42 44.48 46.34 4,350,320 +1.59(+3.55%)
Jun 22, 2011 44.84 44.98 44.73 44.75 741,325 -0.32(-0.71%)
Jun 21, 2011 44.75 45.09 44.65 45.07 1,340,907 +0.40(+0.90%)
Jun 20, 2011 44.64 44.74 44.63 44.67 1,043,644 +0.12(+0.27%)
Jun 17, 2011 44.64 44.75 44.45 44.55 1,593,677 -0.14(-0.31%)
Jun 16, 2011 44.65 45.04 44.50 44.69 1,545,313 -0.21(-0.47%)
Jun 15, 2011 44.76 45.06 44.76 44.90 2,101,420 -0.04(-0.09%)
Jun 14, 2011 45.02 45.02 44.81 44.94 1,639,218 +0.00(+0.00%)
Jun 13, 2011 45.11 45.23 44.79 44.94 1,140,457 +0.41(+0.92%)
Jun 10, 2011 44.88 44.97 44.45 44.53 1,168,346 -0.57(-1.26%)
Jun 09, 2011 44.92 45.22 44.83 45.10 1,384,995 +0.33(+0.74%)
Jun 08, 2011 44.89 45.08 44.77 44.77 1,047,810 -0.13(-0.29%)
Jun 07, 2011 45.01 45.20 44.86 44.90 904,650 +0.09(+0.20%)
Jun 06, 2011 45.09 45.20 44.77 44.81 870,925 -0.36(-0.80%)
Jun 03, 2011 45.12 45.35 44.99 45.17 1,527,803 +0.69(+1.55%)
May 24, 2011 44.39 44.65 44.34 44.48 1,688,226 +0.71(+1.62%)
May 23, 2011 43.93 43.97 43.51 43.77 1,910,402 -0.85(-1.90%)
May 20, 2011 44.58 44.78 44.38 44.62 1,092,267 -0.08(-0.18%)
May 19, 2011 44.63 44.81 44.56 44.70 1,444,248 -0.05(-0.11%)
May 18, 2011 44.46 44.88 44.37 44.75 1,668,783 +0.13(+0.29%)
May 17, 2011 44.76 44.91 44.50 44.62 1,654,811 -0.23(-0.51%)
May 16, 2011 44.93 45.16 44.82 44.85 1,212,045 -0.37(-0.82%)
May 13, 2011 45.47 45.54 45.04 45.22 1,444,222 -0.32(-0.70%)
May 12, 2011 45.37 45.57 45.21 45.54 1,615,921 +0.43(+0.95%)
May 11, 2011 45.42 45.50 44.96 45.11 2,146,035 -1.24(-2.68%)
May 10, 2011 46.04 46.49 45.95 46.35 1,563,998 +0.50(+1.09%)
May 09, 2011 45.99 46.02 45.70 45.85 1,212,169 -0.12(-0.26%)
May 06, 2011 46.19 46.50 45.88 45.97 1,717,520 +0.31(+0.68%)
May 05, 2011 45.69 45.95 45.54 45.66 1,643,548 -0.06(-0.13%)
May 04, 2011 45.94 45.94 45.58 45.72 1,767,228 -0.21(-0.46%)
May 03, 2011 46.02 46.10 45.77 45.93 1,162,413 -0.35(-0.76%)
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.