FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
42.67 USD  -0.48 (-1.11%)
Streaming Delayed Price  /  Updated: 12:35 PM EST, Feb 20, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 19, 2020 43.15 43.24 43.01 43.15 955,999 +0.58(+1.36%)
Feb 18, 2020 42.35 42.68 42.32 42.57 1,212,626 +0.47(+1.12%)
Feb 14, 2020 42.15 42.18 41.88 42.10 1,215,900 -0.35(-0.82%)
Feb 13, 2020 42.69 42.73 42.40 42.45 981,237 -0.74(-1.71%)
Feb 12, 2020 43.36 43.38 43.06 43.19 875,031 +0.16(+0.37%)
Feb 11, 2020 42.95 43.20 42.92 43.03 815,388 +0.14(+0.33%)
Feb 10, 2020 42.82 42.97 42.77 42.89 843,538 -0.03(-0.07%)
Feb 07, 2020 43.18 43.25 42.82 42.92 664,600 -0.18(-0.42%)
Feb 06, 2020 43.24 43.34 42.93 43.10 1,211,097 +1.33(+3.18%)
Feb 05, 2020 41.65 41.96 41.38 41.77 2,040,443 +0.19(+0.46%)
Feb 04, 2020 41.58 41.72 41.42 41.58 1,591,104 +0.42(+1.02%)
Feb 03, 2020 41.18 41.41 41.10 41.16 1,036,313 +0.12(+0.29%)
Jan 31, 2020 41.66 41.66 41.01 41.04 2,080,500 -1.22(-2.89%)
Jan 30, 2020 42.00 42.29 41.81 42.26 1,874,260 -1.28(-2.94%)
Jan 29, 2020 43.71 43.81 43.35 43.54 1,548,477 -0.76(-1.72%)
Jan 28, 2020 44.13 44.49 44.02 44.30 1,016,514 +0.14(+0.32%)
Jan 27, 2020 43.24 44.24 43.16 44.16 2,784,247 -0.63(-1.41%)
Jan 24, 2020 44.92 44.93 44.56 44.79 2,040,900 +0.41(+0.92%)
Jan 23, 2020 44.00 44.47 43.68 44.38 1,933,385 -0.03(-0.07%)
Jan 22, 2020 44.38 44.59 44.21 44.41 2,072,493 +1.03(+2.37%)
Jan 21, 2020 43.38 43.64 43.24 43.38 2,258,901 +0.28(+0.65%)
Jan 17, 2020 42.71 43.14 42.68 43.10 1,450,800 +0.37(+0.87%)
Jan 16, 2020 42.57 42.74 42.45 42.73 988,515 +0.35(+0.83%)
Jan 15, 2020 42.59 42.71 42.33 42.38 1,208,879 -0.39(-0.91%)
Jan 14, 2020 42.50 42.84 42.45 42.77 1,316,782 +0.30(+0.71%)
Jan 13, 2020 42.13 42.48 42.06 42.47 1,559,713 +0.98(+2.36%)
Jan 10, 2020 41.85 41.86 41.37 41.49 1,121,400 -0.14(-0.34%)
Jan 09, 2020 41.57 41.69 41.47 41.63 1,030,125 +0.40(+0.97%)
Jan 08, 2020 41.08 41.35 40.96 41.23 1,435,260 +0.22(+0.54%)
Jan 07, 2020 41.16 41.17 40.85 41.01 1,423,174 -0.36(-0.87%)
Jan 06, 2020 41.44 41.52 41.34 41.37 1,518,277 -0.37(-0.89%)
Jan 03, 2020 41.58 41.93 41.51 41.74 1,505,000 -0.70(-1.65%)
Jan 02, 2020 42.26 42.45 42.06 42.44 1,182,643 +0.17(+0.40%)
Dec 31, 2019 42.10 42.33 42.05 42.27 1,076,500 +0.08(+0.19%)
Dec 30, 2019 42.22 42.30 42.11 42.19 959,656 +0.12(+0.29%)
Dec 27, 2019 42.00 42.23 41.90 42.07 1,120,300 +0.34(+0.81%)
Dec 26, 2019 41.80 41.88 41.70 41.73 1,298,478 +0.18(+0.43%)
Dec 24, 2019 41.42 41.60 41.37 41.55 795,300 +0.14(+0.34%)
Dec 23, 2019 41.54 41.58 41.17 41.41 2,582,683 +0.21(+0.51%)
Dec 20, 2019 41.03 41.23 40.62 41.20 1,916,300 +1.16(+2.90%)
Dec 19, 2019 40.04 40.17 39.92 40.04 2,295,654 +0.12(+0.30%)
Dec 18, 2019 39.95 40.00 39.83 39.92 1,323,976 -0.03(-0.08%)
Dec 17, 2019 39.83 39.99 39.76 39.95 3,321,022 +0.09(+0.23%)
Dec 16, 2019 39.70 40.03 39.50 39.86 3,454,974 +0.65(+1.66%)
Dec 13, 2019 39.20 39.38 38.97 39.21 1,293,000 +0.40(+1.03%)
Dec 12, 2019 38.43 38.92 38.43 38.81 1,285,481 +0.42(+1.09%)
Dec 11, 2019 38.21 38.43 38.20 38.39 1,038,197 +0.30(+0.79%)
Dec 10, 2019 38.04 38.18 37.90 38.09 2,551,126 +0.02(+0.05%)
Dec 09, 2019 38.02 38.24 38.00 38.07 931,661 +0.36(+0.95%)
Dec 06, 2019 37.83 37.90 37.71 37.71 1,018,100 -0.10(-0.26%)
Dec 05, 2019 37.86 37.91 37.71 37.81 639,377 -0.03(-0.08%)
Dec 04, 2019 37.85 38.14 37.84 37.84 968,034 +0.24(+0.64%)
Dec 03, 2019 37.63 37.65 37.44 37.60 798,192 -0.13(-0.34%)
Dec 02, 2019 37.72 37.85 37.64 37.73 1,117,528 +0.00(+0.00%)
Nov 29, 2019 38.07 38.17 37.53 37.73 1,071,800 -1.22(-3.13%)
Nov 27, 2019 38.90 39.06 38.88 38.95 731,900 -0.27(-0.69%)
Nov 26, 2019 39.22 39.24 38.95 39.22 814,908 -0.26(-0.66%)
Nov 25, 2019 39.37 39.56 39.31 39.48 740,743 +0.52(+1.33%)
Nov 22, 2019 39.06 39.22 38.89 38.96 941,700 -0.07(-0.18%)
Nov 21, 2019 38.93 39.03 38.83 39.03 877,131 -0.28(-0.71%)
Nov 20, 2019 39.47 39.61 39.19 39.31 1,158,935 -0.11(-0.28%)
Nov 19, 2019 39.58 39.58 39.35 39.42 799,454 +0.41(+1.05%)
Nov 18, 2019 39.16 39.22 38.99 39.01 880,275 -0.12(-0.31%)
Nov 15, 2019 39.10 39.16 39.06 39.13 1,001,100 +0.23(+0.59%)
Nov 14, 2019 39.20 39.23 38.83 38.90 1,095,512 -0.30(-0.77%)
Nov 13, 2019 39.20 39.34 39.03 39.20 1,048,095 -0.50(-1.26%)
Nov 12, 2019 40.20 40.21 39.64 39.70 1,119,341 -0.51(-1.27%)
Nov 11, 2019 40.34 40.34 40.09 40.21 689,101 -0.65(-1.59%)
Nov 08, 2019 41.07 41.10 40.76 40.86 833,600 -0.10(-0.24%)
Nov 07, 2019 41.18 41.18 40.85 40.96 537,644 +0.13(+0.32%)
Nov 06, 2019 40.85 41.03 40.78 40.83 558,480 -0.19(-0.46%)
Nov 05, 2019 41.12 41.13 40.93 41.02 787,338 +0.24(+0.59%)
Nov 04, 2019 41.21 41.21 40.78 40.78 549,117 -0.32(-0.78%)
Nov 01, 2019 40.90 41.22 40.83 41.10 824,100 +0.72(+1.78%)
Oct 31, 2019 40.54 40.54 40.20 40.38 733,410 -0.16(-0.39%)
Oct 30, 2019 40.76 40.76 40.41 40.54 658,282 -0.18(-0.44%)
Oct 29, 2019 40.89 40.97 40.71 40.72 729,960 -0.50(-1.21%)
Oct 28, 2019 41.20 41.30 41.15 41.22 872,930 +0.17(+0.41%)
Oct 25, 2019 41.00 41.11 40.92 41.05 697,000 -0.26(-0.63%)
Oct 24, 2019 41.32 41.39 41.24 41.31 904,184 +0.08(+0.19%)
Oct 23, 2019 41.29 41.40 41.17 41.23 710,733 -0.32(-0.77%)
Oct 22, 2019 41.69 41.78 41.55 41.55 551,667 -0.18(-0.43%)
Oct 21, 2019 42.17 42.35 41.51 41.73 973,938 -0.33(-0.78%)
Oct 18, 2019 42.20 42.51 41.80 42.06 2,584,700 -0.08(-0.19%)
Oct 17, 2019 42.01 42.18 41.94 42.14 1,598,769 +0.74(+1.79%)
Oct 16, 2019 41.60 41.62 41.33 41.40 510,783 -0.33(-0.79%)
Oct 15, 2019 42.05 42.05 41.72 41.73 884,679 -0.28(-0.67%)
Oct 14, 2019 42.25 42.32 41.97 42.01 843,823 -0.46(-1.08%)
Oct 11, 2019 42.64 42.69 42.40 42.47 764,000 +0.63(+1.51%)
Oct 10, 2019 41.72 41.84 41.62 41.84 514,625 +0.24(+0.58%)
Oct 09, 2019 41.69 41.78 41.55 41.60 603,773 +0.03(+0.07%)
Oct 08, 2019 41.54 41.81 41.49 41.57 1,656,212 -0.18(-0.43%)
Oct 07, 2019 41.73 41.83 41.54 41.75 824,166 +0.02(+0.05%)
Oct 04, 2019 41.50 41.75 41.45 41.73 1,363,800 -0.40(-0.95%)
Oct 03, 2019 41.82 42.16 41.72 42.13 727,862 +0.73(+1.76%)
Oct 02, 2019 41.12 41.63 41.12 41.40 1,021,508 -0.13(-0.31%)
Oct 01, 2019 41.34 41.56 41.29 41.53 1,183,225 +0.13(+0.31%)
Sep 30, 2019 41.07 41.61 41.07 41.40 841,899 +0.60(+1.47%)
Sep 27, 2019 40.96 41.08 40.52 40.80 1,137,200 +0.04(+0.10%)
Sep 26, 2019 41.13 41.13 40.71 40.76 618,537 -0.63(-1.52%)
Sep 25, 2019 41.26 41.56 41.16 41.39 624,811 +0.11(+0.27%)
Sep 24, 2019 41.35 41.46 41.25 41.28 505,519 +0.24(+0.58%)
Sep 23, 2019 40.90 41.10 40.90 41.04 684,114 +0.02(+0.05%)
Sep 20, 2019 41.33 41.33 40.98 41.02 743,700 -0.30(-0.73%)
Sep 19, 2019 41.56 41.63 41.31 41.32 526,694 -0.52(-1.24%)
Sep 18, 2019 41.89 42.08 41.65 41.84 475,467 -0.34(-0.81%)
Sep 17, 2019 42.06 42.26 41.92 42.18 506,877 -0.31(-0.73%)
Sep 16, 2019 42.50 42.61 42.39 42.49 600,628 -0.27(-0.63%)
Sep 13, 2019 42.90 42.99 42.70 42.76 645,000 -0.06(-0.14%)
Sep 12, 2019 42.98 42.99 42.78 42.82 560,019 -0.03(-0.07%)
Sep 11, 2019 42.78 42.98 42.66 42.85 658,926 +0.62(+1.47%)
Sep 10, 2019 42.12 42.32 42.04 42.23 665,237 +0.27(+0.64%)
Sep 09, 2019 41.94 42.07 41.90 41.96 442,637 +0.02(+0.05%)
Sep 06, 2019 42.02 42.05 41.85 41.94 541,200 +0.07(+0.17%)
Sep 05, 2019 42.05 42.19 41.73 41.87 579,539 -0.20(-0.48%)
Sep 04, 2019 42.00 42.15 41.93 42.07 600,524 +0.80(+1.94%)
Sep 03, 2019 41.32 41.34 41.11 41.27 673,399 -0.04(-0.10%)
Aug 30, 2019 41.55 41.60 41.21 41.31 453,800 -0.24(-0.58%)
Aug 29, 2019 41.59 41.62 41.37 41.55 400,055 +0.46(+1.12%)
Aug 28, 2019 40.94 41.30 40.89 41.09 662,831 -0.57(-1.37%)
Aug 27, 2019 42.03 42.15 41.66 41.66 676,614 -0.59(-1.40%)
Aug 26, 2019 42.19 42.40 42.04 42.25 562,889 +0.60(+1.44%)
Aug 23, 2019 42.10 42.33 41.61 41.65 722,500 -0.38(-0.90%)
Aug 22, 2019 42.37 42.39 41.98 42.03 709,120 -0.54(-1.27%)
Aug 21, 2019 42.63 42.70 42.44 42.57 730,010 +0.07(+0.16%)
Aug 20, 2019 42.74 42.76 42.47 42.50 1,074,243 +0.36(+0.85%)
Aug 19, 2019 42.26 42.50 42.09 42.14 780,684 +0.14(+0.33%)
Aug 16, 2019 41.97 42.11 41.96 42.00 882,700 +0.20(+0.48%)
Aug 15, 2019 41.81 42.00 41.49 41.80 1,582,247 +1.99(+5.00%)
Aug 14, 2019 39.99 40.13 39.77 39.81 1,244,715 -0.69(-1.70%)
Aug 13, 2019 40.25 40.68 40.05 40.50 1,085,382 -0.09(-0.22%)
Aug 12, 2019 40.85 41.00 40.55 40.59 706,018 -0.75(-1.81%)
Aug 09, 2019 41.43 41.70 41.17 41.34 962,000 +0.83(+2.05%)
Aug 08, 2019 40.38 40.70 40.14 40.51 1,281,635 +0.33(+0.82%)
Aug 07, 2019 40.21 40.33 40.05 40.18 1,449,290 -0.52(-1.28%)
Aug 06, 2019 40.92 40.96 40.40 40.70 1,002,690 +0.56(+1.40%)
Aug 05, 2019 40.48 40.56 40.02 40.14 1,221,555 -1.46(-3.51%)
Aug 02, 2019 41.66 41.70 41.41 41.60 618,200 -0.39(-0.93%)
Aug 01, 2019 42.59 42.59 41.91 41.99 868,345 -0.61(-1.43%)
Jul 31, 2019 42.85 42.85 42.46 42.60 731,380 -0.25(-0.58%)
Jul 30, 2019 43.16 43.21 42.82 42.85 845,451 -0.44(-1.02%)
Jul 29, 2019 43.37 43.40 43.08 43.29 831,914 -0.19(-0.44%)
Jul 26, 2019 43.47 43.58 43.31 43.48 543,800 +0.07(+0.16%)
Jul 25, 2019 43.79 43.79 43.37 43.41 529,159 -0.46(-1.05%)
Jul 24, 2019 44.14 44.14 43.87 43.87 481,727 -0.42(-0.95%)
Jul 23, 2019 44.20 44.35 44.00 44.29 625,731 +0.29(+0.66%)
Jul 22, 2019 44.52 44.60 43.93 44.00 1,406,675 -0.92(-2.05%)
Jul 19, 2019 45.21 45.27 44.86 44.92 524,500 -0.18(-0.40%)
Jul 18, 2019 45.02 45.12 44.89 45.10 389,751 +0.13(+0.29%)
Jul 17, 2019 45.11 45.26 44.89 44.97 331,991 -0.08(-0.18%)
Jul 16, 2019 45.39 45.45 45.04 45.05 548,929 -0.19(-0.42%)
Jul 15, 2019 44.87 45.24 44.70 45.24 1,136,024 +0.59(+1.32%)
Jul 12, 2019 44.88 44.88 44.58 44.65 354,100 -0.16(-0.36%)
Jul 11, 2019 45.06 45.08 44.71 44.81 458,994 -0.25(-0.55%)
Jul 10, 2019 45.23 45.26 44.90 45.06 434,069 -0.16(-0.35%)
Jul 09, 2019 45.17 45.33 45.10 45.22 610,660 -0.07(-0.15%)
Jul 08, 2019 45.18 45.42 45.12 45.29 447,672 -0.13(-0.29%)
Jul 05, 2019 45.39 45.50 45.24 45.42 375,300 -0.46(-1.00%)
Jul 03, 2019 45.69 45.88 45.65 45.88 337,100 +0.27(+0.59%)
Jul 02, 2019 45.51 45.83 45.48 45.61 512,756 +0.07(+0.15%)
Jul 01, 2019 46.00 46.03 45.40 45.54 765,215 +0.25(+0.55%)
Jun 28, 2019 45.47 45.65 45.23 45.29 440,100 -0.21(-0.46%)
Jun 27, 2019 45.41 45.52 45.28 45.50 634,784 +0.55(+1.22%)
Jun 26, 2019 45.04 45.10 44.86 44.95 487,142 +0.20(+0.45%)
Jun 25, 2019 44.91 45.15 44.73 44.75 574,188 -0.24(-0.53%)
Jun 24, 2019 45.16 45.30 44.93 44.99 533,035 -0.37(-0.82%)
Jun 21, 2019 45.09 45.52 45.03 45.36 785,800 +0.05(+0.11%)
Jun 20, 2019 45.02 45.33 44.96 45.31 842,483 +0.76(+1.71%)
Jun 19, 2019 44.58 44.67 44.47 44.55 545,057 +0.28(+0.63%)
Jun 18, 2019 44.00 44.34 43.87 44.27 761,785 +0.68(+1.56%)
Jun 17, 2019 43.67 43.69 43.44 43.59 430,910 +0.12(+0.28%)
Jun 14, 2019 43.80 43.89 43.27 43.47 1,235,000 -0.73(-1.65%)
Jun 13, 2019 43.93 44.21 43.87 44.20 740,212 +0.45(+1.03%)
Jun 12, 2019 44.06 44.11 43.72 43.75 999,613 -0.76(-1.71%)
Jun 11, 2019 44.94 45.03 44.49 44.51 651,490 -0.18(-0.40%)
Jun 10, 2019 44.87 44.93 44.65 44.69 423,058 -0.43(-0.95%)
Jun 07, 2019 45.10 45.34 44.97 45.12 370,900 +0.33(+0.74%)
Jun 06, 2019 44.78 45.00 44.68 44.79 392,134 +0.14(+0.31%)
Jun 05, 2019 44.91 44.97 44.57 44.65 503,903 -0.34(-0.76%)
Jun 04, 2019 44.98 45.02 44.74 44.99 642,272 +0.15(+0.33%)
Jun 03, 2019 44.49 44.94 44.47 44.84 1,270,166 +1.02(+2.33%)
May 31, 2019 43.90 43.93 43.68 43.82 688,200 -0.75(-1.68%)
May 30, 2019 44.46 44.71 44.46 44.57 648,940 +0.02(+0.04%)
May 29, 2019 44.58 44.58 44.42 44.55 873,655 -0.17(-0.38%)
May 28, 2019 45.10 45.13 44.65 44.72 922,857 -0.90(-1.97%)
May 24, 2019 45.71 45.73 45.40 45.62 539,500 +0.53(+1.18%)
May 23, 2019 45.20 45.23 44.98 45.09 654,388 -0.94(-2.04%)
May 22, 2019 46.16 46.17 45.92 46.03 485,138 -0.42(-0.90%)
May 21, 2019 46.52 46.53 46.26 46.45 1,076,467 +0.45(+0.98%)
May 20, 2019 46.19 46.48 45.96 46.00 852,392 -0.14(-0.30%)
May 17, 2019 45.81 46.29 45.63 46.14 677,800 +0.37(+0.81%)
May 16, 2019 45.76 45.85 45.55 45.77 1,048,991 +0.05(+0.11%)
May 15, 2019 45.91 46.01 45.58 45.72 864,897 -0.38(-0.82%)
May 14, 2019 46.03 46.19 45.90 46.10 822,948 +0.29(+0.63%)
May 13, 2019 45.77 45.99 45.56 45.81 878,362 -0.78(-1.67%)
May 10, 2019 46.06 46.71 46.01 46.59 967,900 +0.01(+0.02%)
May 09, 2019 46.39 46.62 46.10 46.58 1,586,511 +0.04(+0.09%)
May 08, 2019 46.70 46.77 46.42 46.54 778,912 -0.11(-0.24%)
May 07, 2019 46.90 46.94 46.48 46.65 755,382 -0.61(-1.29%)
May 06, 2019 46.84 47.30 46.80 47.26 565,017 -0.12(-0.25%)
May 03, 2019 47.37 47.56 47.35 47.38 495,000 +0.13(+0.28%)
May 02, 2019 47.30 47.50 47.18 47.25 679,614 -0.31(-0.65%)
May 01, 2019 47.75 47.89 47.55 47.56 418,553 -0.11(-0.23%)
Apr 30, 2019 47.55 47.98 47.37 47.67 822,363 +0.11(+0.23%)
Apr 29, 2019 47.54 47.60 47.42 47.56 507,292 -0.08(-0.17%)
Apr 26, 2019 47.65 47.82 47.49 47.64 783,000 +0.56(+1.19%)
Apr 25, 2019 47.23 47.24 46.89 47.08 663,533 -0.18(-0.38%)
Apr 24, 2019 47.50 47.50 47.08 47.26 1,049,181 -0.13(-0.27%)
Apr 23, 2019 48.08 48.08 47.20 47.39 1,199,141 -0.56(-1.17%)
Apr 22, 2019 48.32 48.43 47.87 47.95 602,412 -0.26(-0.54%)
Apr 18, 2019 48.62 48.71 48.11 48.21 752,900 -0.46(-0.95%)
Apr 17, 2019 48.86 48.88 48.40 48.67 3,313,454 -0.11(-0.23%)
Apr 16, 2019 48.83 48.89 48.64 48.78 998,931 +0.28(+0.58%)
Apr 15, 2019 48.90 48.92 48.42 48.50 1,256,521 -0.64(-1.30%)
Apr 12, 2019 49.30 49.30 48.94 49.14 1,851,900 +0.13(+0.27%)
Apr 11, 2019 49.30 49.30 48.90 49.01 613,458 -0.27(-0.55%)
Apr 10, 2019 49.69 49.78 49.28 49.28 1,040,404 -0.24(-0.48%)
Apr 09, 2019 49.90 49.90 49.44 49.52 1,511,737 -0.38(-0.76%)
Apr 08, 2019 50.21 50.22 49.75 49.90 3,530,614 -0.83(-1.64%)
Apr 05, 2019 50.66 50.92 50.62 50.73 389,600 +0.07(+0.14%)
Apr 04, 2019 50.81 50.93 50.53 50.66 708,616 -0.03(-0.06%)
Apr 03, 2019 50.76 50.91 50.56 50.69 738,149 +0.61(+1.22%)
Apr 02, 2019 50.12 50.21 49.95 50.08 649,902 +0.08(+0.16%)
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.