FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
39.21 USD  +0.40 (+1.03%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 05, 2002 15.82 16.03 15.81 16.00 194,400 +0.25(+1.59%)
May 31, 2002 16.00 16.03 15.71 15.75 272,800 -0.57(-3.49%)
May 28, 2002 16.58 16.58 16.28 16.32 164,500 -0.22(-1.33%)
May 27, 2002 16.42 16.54 16.36 16.54 170,400 +0.00(+0.00%)
May 24, 2002 16.42 16.54 16.36 16.54 170,400 -0.02(-0.12%)
May 23, 2002 16.68 16.74 16.52 16.56 527,500 -0.48(-2.82%)
May 22, 2002 17.03 17.10 16.80 17.04 289,900 +0.13(+0.77%)
May 21, 2002 17.13 17.14 16.90 16.91 408,200 -0.39(-2.25%)
May 20, 2002 17.59 17.59 17.27 17.30 257,100 -0.31(-1.76%)
May 17, 2002 17.68 17.75 17.61 17.61 692,900 +0.53(+3.10%)
May 16, 2002 17.04 17.18 16.98 17.08 788,400 +0.35(+2.09%)
May 15, 2002 16.60 16.85 16.55 16.73 299,000 +0.08(+0.48%)
May 14, 2002 16.72 16.72 16.60 16.65 294,400 +0.00(+0.00%)
May 13, 2002 16.50 16.70 16.40 16.65 460,200 +0.37(+2.27%)
May 10, 2002 16.50 16.50 16.27 16.28 328,800 -0.33(-1.99%)
May 09, 2002 16.95 17.50 16.55 16.61 284,700 -0.86(-4.92%)
May 08, 2002 17.00 17.50 17.00 17.47 1,116,100 +0.53(+3.13%)
May 07, 2002 16.80 16.99 16.75 16.94 402,200 +0.64(+3.93%)
May 06, 2002 16.42 16.58 16.30 16.30 288,700 -0.29(-1.75%)
May 03, 2002 17.20 17.20 16.56 16.59 1,397,100 -0.81(-4.66%)
May 02, 2002 17.05 17.45 17.04 17.40 1,826,600 +0.75(+4.50%)
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.