FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
38.94 USD  -0.09 (-0.23%)
Streaming Delayed Price  /  Updated: 1:23 PM EST, Nov 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2014 55.10 55.15 54.43 54.49 1,752,933 -0.66(-1.20%)
Jul 30, 2014 55.54 55.69 54.92 55.15 966,757 +0.26(+0.47%)
Jul 29, 2014 54.91 55.27 54.86 54.89 1,017,547 -0.03(-0.05%)
Jul 28, 2014 54.68 55.15 54.68 54.92 1,056,840 +0.49(+0.90%)
Jul 25, 2014 54.33 54.47 54.09 54.43 848,692 -0.42(-0.77%)
Jul 24, 2014 54.78 55.05 54.70 54.85 908,507 +0.41(+0.75%)
Jul 23, 2014 54.20 54.54 54.20 54.44 864,082 +0.45(+0.83%)
Jul 22, 2014 53.66 54.24 53.60 53.99 893,065 +1.00(+1.89%)
Jul 21, 2014 52.62 52.99 52.51 52.99 467,536 +0.28(+0.53%)
Jul 18, 2014 52.63 52.97 52.60 52.71 480,912 +0.13(+0.25%)
Jul 17, 2014 52.75 52.85 52.48 52.58 709,596 -0.40(-0.75%)
Jul 16, 2014 52.71 53.11 52.70 52.98 1,007,866 +0.49(+0.93%)
Jul 15, 2014 52.16 52.60 52.16 52.49 1,426,621 +1.29(+2.52%)
Jul 14, 2014 50.71 51.40 50.66 51.20 1,869,859 +1.49(+3.00%)
Jul 11, 2014 49.36 49.88 49.20 49.71 815,833 +0.40(+0.81%)
Jul 10, 2014 48.86 49.31 48.80 49.31 579,564 +0.11(+0.22%)
Jul 09, 2014 49.00 49.25 49.00 49.20 421,091 +0.09(+0.18%)
Jul 08, 2014 49.15 49.26 48.91 49.11 595,542 -0.09(-0.18%)
Jul 07, 2014 49.16 49.26 49.08 49.20 569,947 +0.01(+0.02%)
Jul 03, 2014 49.12 49.19 49.19 49.19 258,700 +0.06(+0.12%)
Jul 02, 2014 49.16 49.24 49.02 49.13 466,271 +0.46(+0.95%)
Jul 01, 2014 48.64 48.80 48.62 48.67 426,953 +0.06(+0.12%)
Jun 30, 2014 48.40 48.66 48.32 48.61 680,796 -0.06(-0.12%)
Jun 27, 2014 48.70 48.70 48.35 48.67 418,508 +0.17(+0.35%)
Jun 26, 2014 48.43 48.67 48.38 48.50 656,057 +0.35(+0.73%)
Jun 25, 2014 48.03 48.21 47.97 48.15 551,871 +0.24(+0.50%)
Jun 24, 2014 47.87 48.19 47.85 47.91 727,370 -0.05(-0.10%)
Jun 23, 2014 47.98 48.04 47.59 47.96 1,223,371 -0.85(-1.74%)
Jun 20, 2014 48.99 49.02 48.62 48.81 797,368 +0.04(+0.08%)
Jun 19, 2014 48.90 48.94 48.71 48.77 356,290 -0.23(-0.47%)
Jun 18, 2014 48.85 49.00 48.72 49.00 358,589 +0.18(+0.37%)
Jun 17, 2014 48.73 48.88 48.65 48.82 450,542 +0.09(+0.18%)
Jun 16, 2014 48.77 48.77 48.46 48.73 623,566 -0.07(-0.14%)
Jun 13, 2014 48.76 48.81 48.64 48.80 400,017 +0.16(+0.33%)
Jun 12, 2014 48.94 49.00 48.56 48.64 469,163 +0.09(+0.19%)
Jun 11, 2014 48.67 48.67 48.31 48.55 929,332 -0.70(-1.42%)
Jun 10, 2014 49.50 49.61 49.17 49.25 969,220 +0.32(+0.65%)
Jun 06, 2014 49.08 49.17 48.92 48.93 665,993 -0.34(-0.69%)
Jun 05, 2014 49.37 49.45 49.16 49.27 474,800 +0.19(+0.39%)
Jun 04, 2014 49.15 49.25 48.99 49.08 974,888 -0.41(-0.83%)
Jun 03, 2014 49.50 49.75 49.24 49.49 1,461,403 +0.23(+0.47%)
Jun 02, 2014 49.27 49.48 49.16 49.26 493,155 +0.20(+0.41%)
May 30, 2014 49.10 49.20 48.99 49.06 681,124 -0.04(-0.08%)
May 29, 2014 49.25 49.25 48.93 49.10 738,384 +0.24(+0.49%)
May 28, 2014 48.90 49.00 48.74 48.86 773,784 -0.06(-0.12%)
May 27, 2014 48.87 48.96 48.67 48.92 1,047,057 -0.04(-0.08%)
May 23, 2014 49.04 48.96 48.96 48.96 1,147,500 -0.35(-0.71%)
May 22, 2014 49.53 49.80 49.17 49.31 1,519,311 -1.37(-2.70%)
May 21, 2014 50.65 50.94 50.55 50.68 1,134,177 +0.20(+0.40%)
May 20, 2014 50.40 50.64 50.20 50.48 1,266,382 -0.06(-0.12%)
May 19, 2014 50.02 50.65 49.81 50.54 1,981,320 +0.89(+1.79%)
May 16, 2014 49.21 49.91 49.21 49.65 1,510,472 +0.69(+1.41%)
May 15, 2014 48.94 49.11 48.78 48.96 1,228,091 -0.03(-0.06%)
May 14, 2014 48.99 49.26 48.69 48.99 2,053,228 +0.01(+0.02%)
May 13, 2014 48.68 49.15 48.54 48.98 1,743,028 +0.05(+0.10%)
May 12, 2014 48.74 48.99 48.51 48.93 2,242,724 +0.77(+1.60%)
May 09, 2014 47.89 48.27 47.75 48.16 1,644,514 -0.03(-0.06%)
May 08, 2014 48.22 48.40 48.06 48.19 1,160,950 +0.88(+1.86%)
May 07, 2014 46.98 47.41 46.96 47.31 1,217,785 +0.42(+0.90%)
May 06, 2014 47.02 47.10 46.86 46.89 700,018 -0.09(-0.19%)
May 05, 2014 46.99 47.17 46.88 46.98 818,957 -0.11(-0.23%)
May 02, 2014 47.16 47.39 46.95 47.09 1,082,043 +0.03(+0.06%)
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.