FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
38.09 USD  +0.02 (+0.05%)
Official Closing Price  /  Updated: 7:36 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2002 13.77 13.95 13.71 13.85 97,500 -0.02(-0.14%)
Aug 29, 2002 13.77 13.99 13.76 13.87 261,900 -0.04(-0.29%)
Aug 28, 2002 14.05 14.05 13.85 13.91 143,700 -0.13(-0.93%)
Aug 27, 2002 14.28 14.29 14.01 14.04 355,800 -0.34(-2.36%)
Aug 26, 2002 14.19 14.38 14.19 14.38 120,000 +0.29(+2.06%)
Aug 23, 2002 14.15 14.37 14.07 14.09 332,500 -0.61(-4.15%)
Aug 22, 2002 14.85 14.85 14.62 14.70 211,300 -0.05(-0.34%)
Aug 21, 2002 14.80 14.83 14.70 14.75 134,300 +0.19(+1.30%)
Aug 20, 2002 14.73 14.75 14.55 14.56 363,000 -0.12(-0.82%)
Aug 16, 2002 14.57 14.69 14.55 14.68 176,300 +0.03(+0.20%)
Aug 15, 2002 14.70 14.75 14.60 14.65 153,600 +0.21(+1.45%)
Aug 14, 2002 13.95 14.45 13.95 14.44 133,000 +0.34(+2.41%)
Aug 13, 2002 14.00 14.28 14.00 14.10 218,200 +0.35(+2.55%)
Aug 12, 2002 13.90 13.90 13.75 13.75 10,000 +0.03(+0.22%)
Aug 07, 2002 13.80 13.85 13.51 13.72 198,800 +0.26(+1.93%)
Aug 06, 2002 13.37 13.58 13.35 13.46 348,300 +0.19(+1.43%)
Aug 05, 2002 13.34 13.42 13.26 13.27 82,300 -0.17(-1.26%)
Aug 02, 2002 13.77 13.82 13.44 13.44 129,100 -0.23(-1.68%)
Aug 01, 2002 13.79 13.85 13.65 13.67 296,100 -0.08(-0.58%)
Jul 31, 2002 13.72 13.76 13.60 13.75 332,500 +0.19(+1.40%)
Jul 30, 2002 13.40 13.69 13.35 13.56 131,000 +0.11(+0.82%)
Jul 29, 2002 13.20 13.60 13.19 13.45 520,500 +0.44(+3.38%)
Jul 26, 2002 12.90 13.05 12.75 13.01 250,700 +0.11(+0.85%)
Jul 25, 2002 13.25 13.40 12.90 12.90 439,800 -0.91(-6.59%)
Jul 24, 2002 12.97 13.81 12.97 13.81 1,087,900 +0.18(+1.32%)
Jul 23, 2002 14.08 14.08 13.61 13.63 456,600 +0.09(+0.66%)
Jul 22, 2002 13.75 13.81 13.42 13.54 654,800 -0.46(-3.29%)
Jul 19, 2002 14.20 14.35 14.00 14.00 209,500 -0.53(-3.65%)
Jul 17, 2002 14.47 14.65 14.40 14.53 388,800 -0.17(-1.16%)
Jul 12, 2002 14.93 14.93 14.65 14.70 306,100 -0.32(-2.13%)
Jul 11, 2002 14.52 15.02 14.52 15.02 207,800 +0.35(+2.39%)
Jul 10, 2002 14.82 14.85 14.55 14.67 290,400 -0.23(-1.54%)
Jul 09, 2002 14.80 14.90 14.80 14.90 345,500 +0.14(+0.95%)
Jul 08, 2002 15.23 15.23 14.76 14.76 304,700 -0.49(-3.21%)
Jul 05, 2002 14.98 15.39 14.98 15.25 273,900 +0.75(+5.17%)
Jul 04, 2002 14.60 14.65 14.36 14.50 547,500 +0.00(+0.00%)
Jul 03, 2002 14.60 14.65 14.36 14.50 547,500 +0.20(+1.40%)
Jul 02, 2002 14.37 14.46 14.22 14.30 317,200 -0.35(-2.39%)
Jul 01, 2002 14.55 14.85 14.55 14.65 428,700 +0.03(+0.21%)
Jun 28, 2002 14.68 14.88 14.60 14.62 218,800 -0.08(-0.54%)
Jun 27, 2002 14.40 14.70 14.40 14.70 475,200 +0.45(+3.16%)
Jun 26, 2002 14.30 14.41 14.10 14.25 605,200 -0.31(-2.13%)
Jun 25, 2002 14.61 14.88 14.55 14.56 327,300 +0.10(+0.69%)
Jun 21, 2002 14.58 14.65 14.45 14.46 482,800 -0.29(-1.97%)
Jun 20, 2002 14.80 14.90 14.75 14.75 170,000 +0.05(+0.34%)
Jun 19, 2002 14.80 14.81 14.65 14.70 489,500 -0.38(-2.52%)
Jun 18, 2002 15.28 15.28 15.08 15.08 98,700 -0.27(-1.76%)
Jun 17, 2002 15.25 15.38 15.20 15.35 177,900 +0.18(+1.19%)
Jun 14, 2002 14.97 15.20 14.94 15.17 433,300 -0.18(-1.17%)
Jun 12, 2002 15.40 15.40 15.15 15.35 266,600 -0.20(-1.29%)
Jun 11, 2002 15.80 15.83 15.55 15.55 387,700 -0.27(-1.71%)
Jun 10, 2002 15.65 15.90 15.65 15.82 232,900 +0.27(+1.74%)
Jun 07, 2002 15.30 15.64 15.30 15.55 191,300 -0.16(-1.02%)
Jun 06, 2002 15.90 15.95 15.70 15.71 258,300 -0.29(-1.81%)
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.