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: 7:17 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2002 13.18 13.21 12.93 12.93 349,400 -0.92(-6.64%)
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%)
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.