FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
39.13 USD  +0.23 (+0.59%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2009 49.21 49.32 48.22 49.11 2,393,692 -0.43(-0.87%)
Sep 29, 2009 49.67 49.75 48.93 49.54 2,722,413 -0.27(-0.54%)
Sep 28, 2009 49.22 49.94 49.04 49.81 2,646,616 -0.29(-0.58%)
Sep 25, 2009 50.17 50.49 49.64 50.10 1,712,183 -0.29(-0.58%)
Sep 24, 2009 51.23 51.28 50.04 50.39 2,537,778 -1.43(-2.76%)
Sep 23, 2009 52.34 52.73 51.75 51.82 2,599,104 -0.31(-0.59%)
Sep 22, 2009 51.60 52.17 51.53 52.13 2,972,207 +1.49(+2.94%)
Sep 21, 2009 50.41 50.83 50.13 50.64 2,153,155 +0.36(+0.72%)
Sep 18, 2009 50.44 50.69 49.95 50.28 2,972,963 +0.11(+0.22%)
Sep 17, 2009 50.92 51.00 50.13 50.17 2,087,445 -0.13(-0.26%)
Sep 16, 2009 50.44 51.08 50.05 50.30 2,159,376 +0.57(+1.15%)
Sep 15, 2009 49.52 49.86 49.16 49.73 1,953,243 -0.63(-1.25%)
Sep 14, 2009 49.82 50.40 49.61 50.36 1,583,518 -0.39(-0.77%)
Sep 11, 2009 51.47 51.48 50.56 50.75 2,754,189 -0.02(-0.04%)
Sep 10, 2009 50.90 50.97 50.16 50.77 2,391,692 -0.01(-0.02%)
Sep 09, 2009 51.05 51.05 50.53 50.78 1,767,997 -0.29(-0.57%)
Sep 08, 2009 51.44 51.74 50.78 51.07 2,066,087 +0.85(+1.69%)
Sep 04, 2009 49.72 50.54 49.45 50.22 2,705,862 +1.59(+3.27%)
Sep 03, 2009 48.73 48.73 48.02 48.63 1,771,288 +0.43(+0.89%)
Sep 02, 2009 48.01 48.63 47.93 48.20 2,747,130 -0.01(-0.02%)
Sep 01, 2009 48.73 49.43 48.10 48.21 2,899,931 -1.01(-2.05%)
Aug 31, 2009 48.73 49.33 48.32 49.22 2,391,107 -1.06(-2.11%)
Aug 28, 2009 50.64 50.85 49.93 50.28 1,503,404 -0.62(-1.22%)
Aug 27, 2009 50.51 51.10 50.18 50.90 2,425,736 +0.14(+0.28%)
Aug 26, 2009 50.85 51.20 50.50 50.76 2,099,447 -0.44(-0.86%)
Aug 25, 2009 51.30 51.55 50.84 51.20 1,766,022 +0.17(+0.33%)
Aug 24, 2009 51.26 51.43 50.69 51.03 2,557,296 -0.84(-1.62%)
Aug 21, 2009 52.17 52.47 51.36 51.87 3,579,379 -1.39(-2.61%)
Aug 20, 2009 53.00 53.62 52.95 53.26 2,281,596 -0.77(-1.43%)
Aug 19, 2009 53.14 54.14 53.13 54.03 1,298,912 -0.04(-0.07%)
Aug 18, 2009 54.12 54.43 53.66 54.07 1,254,377 +1.06(+2.01%)
Aug 17, 2009 53.86 54.50 52.88 53.01 2,834,709 -3.36(-5.97%)
Aug 14, 2009 57.02 57.04 55.55 56.37 2,574,498 -0.65(-1.14%)
Aug 13, 2009 58.13 58.13 56.70 57.02 2,010,709 -0.30(-0.52%)
Aug 12, 2009 56.81 57.60 56.38 57.32 1,671,203 -0.24(-0.42%)
Aug 11, 2009 58.24 58.24 57.10 57.56 2,170,570 -0.98(-1.67%)
Aug 10, 2009 58.79 59.22 58.38 58.54 2,386,189 +1.14(+1.99%)
Aug 07, 2009 57.80 58.03 56.84 57.40 3,541,402 +1.09(+1.94%)
Aug 06, 2009 55.96 56.49 55.67 56.31 4,662,342 +4.02(+7.69%)
Aug 05, 2009 52.51 52.81 52.00 52.29 2,366,011 -0.22(-0.42%)
Aug 04, 2009 52.50 52.74 52.27 52.51 1,892,332 -0.89(-1.67%)
Aug 03, 2009 53.18 53.61 53.01 53.40 2,295,809 +0.93(+1.78%)
Jul 31, 2009 52.43 52.88 52.30 52.47 1,470,194 -0.09(-0.17%)
Jul 30, 2009 53.18 53.48 52.56 52.56 1,825,803 +0.02(+0.04%)
Jul 29, 2009 52.90 52.92 52.03 52.54 1,613,706 -0.81(-1.52%)
Jul 28, 2009 53.64 53.82 52.60 53.35 2,151,860 +1.50(+2.89%)
Jul 27, 2009 51.74 52.11 51.45 51.85 2,390,963 +1.55(+3.08%)
Jul 24, 2009 50.02 50.48 49.68 50.30 1,128 -0.01(-0.02%)
Jul 23, 2009 49.48 50.60 49.17 50.31 2,147,867 +1.13(+2.30%)
Jul 22, 2009 48.93 49.43 48.83 49.18 1,521,869 -0.62(-1.24%)
Jul 21, 2009 50.20 50.25 49.20 49.80 2,237,603 -1.14(-2.24%)
Jul 20, 2009 50.81 51.21 50.70 50.94 1,739,349 +1.13(+2.27%)
Jul 17, 2009 50.00 50.03 49.49 49.81 2,257,542 +0.50(+1.01%)
Jul 16, 2009 48.69 49.59 48.39 49.31 2,308,524 +0.55(+1.13%)
Jul 15, 2009 48.70 48.97 48.11 48.76 2,274,328 +1.04(+2.18%)
Jul 14, 2009 47.82 47.95 47.32 47.72 1,887,058 +0.62(+1.32%)
Jul 13, 2009 46.57 47.13 46.51 47.10 2,684,347 -0.50(-1.05%)
Jul 10, 2009 47.49 47.92 46.94 47.60 1,452,197 -0.35(-0.73%)
Jul 09, 2009 48.14 48.46 47.61 47.95 1,514,007 +0.54(+1.14%)
Jul 08, 2009 47.86 48.18 46.65 47.41 2,109,093 -0.39(-0.82%)
Jul 07, 2009 48.49 48.49 47.60 47.80 2,231,022 -0.80(-1.65%)
Jul 06, 2009 48.59 48.77 47.85 48.60 2,621,747 +0.03(+0.06%)
Jul 02, 2009 48.61 48.94 48.02 48.57 2,305,132 -2.17(-4.28%)
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.