FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
42.06 USD  -0.08 (-0.19%)
Official Closing Price  /  Updated: 6:29 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2002 16.22 16.61 16.18 16.61 747,300 +0.61(+3.81%)
Apr 29, 2002 16.06 16.13 15.93 16.00 318,400 +0.04(+0.25%)
Apr 26, 2002 16.29 16.29 15.95 15.96 474,000 -0.31(-1.91%)
Apr 25, 2002 16.11 16.30 16.08 16.27 584,100 +0.16(+0.99%)
Apr 24, 2002 16.00 16.24 15.97 16.11 678,200 +0.26(+1.64%)
Apr 23, 2002 15.65 15.86 15.61 15.85 693,600 +0.75(+4.97%)
Apr 22, 2002 15.20 15.20 15.03 15.10 302,800 -0.50(-3.21%)
Apr 19, 2002 15.60 15.65 15.52 15.60 357,700 +0.06(+0.39%)
Apr 18, 2002 15.64 15.71 15.43 15.54 1,114,400 -0.10(-0.64%)
Apr 17, 2002 15.60 15.75 15.55 15.64 503,200 +0.30(+1.96%)
Apr 16, 2002 15.14 15.34 15.14 15.34 967,700 +0.44(+2.95%)
Apr 15, 2002 14.75 14.94 14.75 14.90 185,500 +0.17(+1.15%)
Apr 12, 2002 14.62 14.80 14.62 14.73 342,000 +0.19(+1.31%)
Apr 11, 2002 14.80 14.87 14.54 14.54 276,500 -0.25(-1.69%)
Apr 10, 2002 14.75 14.85 14.70 14.79 446,900 -0.04(-0.27%)
Apr 09, 2002 14.86 15.08 14.81 14.83 305,300 -0.07(-0.47%)
Apr 08, 2002 14.75 14.90 14.63 14.90 240,000 -0.18(-1.19%)
Apr 05, 2002 15.10 15.12 15.00 15.08 250,700 +0.07(+0.47%)
Apr 04, 2002 14.92 15.08 14.92 15.01 1,066,400 +0.09(+0.60%)
Apr 03, 2002 15.14 15.14 14.90 14.92 554,000 +0.04(+0.27%)
Apr 02, 2002 15.15 15.15 14.88 14.88 237,800 -0.61(-3.94%)
Apr 01, 2002 15.48 15.50 15.25 15.49 204,100 +0.04(+0.26%)
Mar 29, 2002 15.31 15.50 15.31 15.45 360,400 +0.00(+0.00%)
Mar 28, 2002 15.31 15.50 15.31 15.45 360,400 +0.43(+2.86%)
Mar 27, 2002 15.05 15.05 14.93 15.02 675,500 +0.34(+2.32%)
Mar 26, 2002 14.70 14.95 14.66 14.68 263,300 +0.08(+0.55%)
Mar 25, 2002 14.75 14.81 14.58 14.60 216,300 -0.24(-1.62%)
Mar 22, 2002 15.00 15.04 14.80 14.84 361,200 -0.16(-1.07%)
Mar 21, 2002 14.87 15.08 14.76 15.00 576,600 -0.05(-0.33%)
Mar 20, 2002 15.00 15.23 14.90 15.05 847,200 -0.38(-2.46%)
Mar 19, 2002 15.55 15.59 15.35 15.43 989,000 -0.44(-2.77%)
Mar 18, 2002 16.10 16.15 15.85 15.87 176,000 -0.17(-1.06%)
Mar 15, 2002 16.00 16.09 15.90 16.04 272,400 -0.08(-0.50%)
Mar 14, 2002 16.10 16.23 16.06 16.12 454,400 +0.43(+2.74%)
Mar 13, 2002 15.76 16.01 15.69 15.69 295,300 -0.07(-0.44%)
Mar 12, 2002 15.90 15.94 15.70 15.76 497,500 -0.59(-3.61%)
Mar 11, 2002 16.05 16.35 15.91 16.35 708,400 +0.30(+1.87%)
Mar 08, 2002 16.09 16.18 15.97 16.05 517,400 +0.00(+0.00%)
Mar 07, 2002 16.15 16.24 16.05 16.05 1,312,200 +0.19(+1.20%)
Mar 06, 2002 15.20 15.95 15.18 15.86 1,235,600 +0.95(+6.37%)
Mar 05, 2002 15.06 15.18 14.85 14.91 375,900 -0.34(-2.23%)
Mar 04, 2002 14.93 15.35 14.91 15.25 755,100 +0.50(+3.39%)
Mar 01, 2002 14.52 14.80 14.44 14.75 517,200 +0.33(+2.29%)
Feb 28, 2002 14.56 14.60 14.30 14.42 460,100 -0.46(-3.09%)
Feb 27, 2002 14.86 15.14 14.80 14.88 399,000 +0.25(+1.71%)
Feb 26, 2002 14.70 14.70 14.48 14.63 478,500 -0.10(-0.68%)
Feb 25, 2002 14.50 14.75 14.40 14.73 465,400 +0.12(+0.82%)
Feb 22, 2002 14.44 14.70 14.40 14.61 476,900 +0.19(+1.32%)
Feb 21, 2002 14.80 14.80 14.35 14.42 356,900 -0.48(-3.22%)
Feb 20, 2002 14.58 14.93 14.52 14.90 423,000 +0.16(+1.09%)
Feb 19, 2002 14.90 15.00 14.74 14.74 702,600 -0.06(-0.41%)
Feb 18, 2002 15.05 15.12 14.80 14.80 737,600 +0.00(+0.00%)
Feb 15, 2002 15.05 15.12 14.80 14.80 737,600 -0.48(-3.14%)
Feb 14, 2002 15.02 15.36 14.96 15.28 1,470,600 +0.42(+2.83%)
Feb 13, 2002 14.83 14.95 14.78 14.86 656,700 -0.05(-0.34%)
Feb 12, 2002 14.80 15.00 14.60 14.91 670,000 +0.01(+0.07%)
Feb 11, 2002 14.88 14.90 14.60 14.90 435,800 +0.78(+5.52%)
Feb 08, 2002 13.90 14.14 13.88 14.12 460,700 +0.32(+2.32%)
Feb 07, 2002 13.66 14.00 13.66 13.80 485,300 -0.14(-1.00%)
Feb 06, 2002 14.05 14.10 13.90 13.94 342,700 +0.01(+0.07%)
Feb 05, 2002 13.90 14.00 13.77 13.93 553,300 -0.07(-0.50%)
Feb 04, 2002 14.08 14.15 13.95 14.00 270,300 -0.18(-1.27%)
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.