FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
37.81 USD  -0.03 (-0.08%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2002 13.51 13.52 13.12 13.12 138,800 -0.49(-3.60%)
Nov 27, 2002 13.24 13.61 13.22 13.61 239,100 +0.54(+4.13%)
Nov 26, 2002 13.25 13.27 13.07 13.07 185,800 -0.32(-2.39%)
Nov 25, 2002 13.47 13.61 13.28 13.39 141,200 +0.02(+0.15%)
Nov 22, 2002 13.45 13.47 13.36 13.37 669,600 -0.28(-2.05%)
Nov 21, 2002 13.25 13.65 13.25 13.65 525,100 +0.41(+3.10%)
Nov 20, 2002 12.95 13.26 12.91 13.24 292,000 +0.48(+3.76%)
Nov 19, 2002 13.00 13.00 12.75 12.76 194,500 -0.03(-0.23%)
Nov 18, 2002 13.01 13.01 12.79 12.79 146,000 -0.12(-0.93%)
Nov 15, 2002 12.90 12.99 12.80 12.91 419,400 +0.36(+2.87%)
Nov 14, 2002 12.47 12.58 12.47 12.55 236,200 +0.35(+2.87%)
Nov 13, 2002 12.30 12.38 12.20 12.20 118,000 -0.40(-3.17%)
Nov 12, 2002 12.40 12.66 12.40 12.60 111,700 +0.45(+3.70%)
Nov 11, 2002 12.30 12.30 12.14 12.15 164,900 -0.32(-2.57%)
Nov 08, 2002 12.60 12.72 12.45 12.47 168,600 -0.07(-0.56%)
Nov 07, 2002 12.66 12.66 12.50 12.54 265,400 -0.03(-0.24%)
Nov 06, 2002 12.65 12.65 12.36 12.57 553,700 -0.10(-0.79%)
Nov 05, 2002 12.70 12.77 12.66 12.67 303,500 -0.22(-1.71%)
Nov 04, 2002 12.80 13.10 12.80 12.89 391,800 +0.19(+1.50%)
Nov 01, 2002 12.15 12.70 12.12 12.70 279,500 +0.45(+3.67%)
Oct 31, 2002 12.25 12.37 12.20 12.25 242,000 -0.55(-4.30%)
Oct 30, 2002 12.59 12.80 12.56 12.80 402,400 +0.04(+0.31%)
Oct 29, 2002 12.80 12.86 12.62 12.76 613,800 -0.59(-4.42%)
Oct 28, 2002 13.50 13.59 13.35 13.35 160,500 -0.07(-0.52%)
Oct 25, 2002 13.31 13.36 13.15 13.42 250,700 +0.12(+0.90%)
Oct 24, 2002 13.58 13.66 13.30 13.30 253,300 -0.25(-1.85%)
Oct 23, 2002 13.63 13.65 13.29 13.55 357,700 +0.50(+3.83%)
Oct 22, 2002 12.95 13.15 12.90 13.05 1,070,000 -0.39(-2.90%)
Oct 21, 2002 12.95 13.60 12.95 13.44 462,500 +0.29(+2.21%)
Oct 18, 2002 13.17 13.38 13.08 13.15 329,400 -0.22(-1.65%)
Oct 17, 2002 13.08 13.40 12.00 13.37 370,100 +0.67(+5.28%)
Oct 16, 2002 12.80 12.83 12.69 12.70 284,500 -0.24(-1.85%)
Oct 15, 2002 12.65 12.94 12.65 12.94 471,500 +1.04(+8.74%)
Oct 14, 2002 11.85 11.93 11.80 11.90 233,100 -0.12(-1.00%)
Oct 11, 2002 11.78 12.05 11.78 12.02 727,300 +0.24(+2.04%)
Oct 10, 2002 11.80 11.80 11.66 11.78 427,100 -0.05(-0.42%)
Oct 09, 2002 11.80 11.92 11.75 11.83 565,500 -0.08(-0.67%)
Oct 08, 2002 12.00 12.00 11.80 11.91 545,400 +0.16(+1.36%)
Oct 07, 2002 11.90 12.00 11.75 11.75 258,400 -0.16(-1.34%)
Oct 04, 2002 12.08 12.08 11.83 11.91 237,700 +0.20(+1.71%)
Oct 03, 2002 11.75 11.87 11.70 11.71 124,600 +0.06(+0.52%)
Oct 02, 2002 11.85 11.90 11.65 11.65 291,100 -0.25(-2.10%)
Oct 01, 2002 11.35 11.90 11.35 11.90 151,600 +0.60(+5.31%)
Sep 30, 2002 11.35 11.44 11.18 11.30 427,300 -0.12(-1.05%)
Sep 27, 2002 11.52 11.60 11.41 11.42 254,700 -0.32(-2.73%)
Sep 26, 2002 11.70 11.79 11.69 11.74 390,200 +0.13(+1.12%)
Sep 25, 2002 11.45 12.02 11.34 11.61 187,100 +0.29(+2.56%)
Sep 24, 2002 11.25 11.48 11.25 11.32 323,900 -0.08(-0.70%)
Sep 23, 2002 11.63 11.63 11.35 11.40 144,900 -0.22(-1.89%)
Sep 20, 2002 11.47 11.70 11.45 11.62 208,500 -0.05(-0.43%)
Sep 19, 2002 11.72 11.81 11.67 11.67 373,600 -0.40(-3.31%)
Sep 18, 2002 12.05 12.14 12.01 12.07 258,100 -0.25(-2.03%)
Sep 17, 2002 12.60 12.62 12.32 12.32 275,500 -0.18(-1.44%)
Sep 16, 2002 12.70 12.74 12.46 12.50 138,400 -0.35(-2.72%)
Sep 13, 2002 12.80 12.85 12.60 12.85 229,900 -0.02(-0.16%)
Sep 12, 2002 13.18 13.18 12.83 12.87 99,100 -0.40(-3.01%)
Sep 11, 2002 13.30 13.34 13.22 13.27 110,100 +0.05(+0.38%)
Sep 10, 2002 13.25 13.42 13.21 13.22 199,000 +0.14(+1.07%)
Sep 09, 2002 13.05 13.08 12.90 13.08 132,700 +0.05(+0.38%)
Sep 06, 2002 12.97 13.08 12.97 13.03 277,800 +0.26(+2.04%)
Sep 05, 2002 12.82 12.85 12.71 12.77 471,000 -0.35(-2.67%)
Sep 04, 2002 13.10 13.16 12.96 13.12 602,300 +0.19(+1.47%)
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.