FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
38.81 USD  +0.42 (+1.09%)
Official Closing Price  /  Updated: 7:56 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2003 13.12 13.13 12.90 13.03 358,500 -0.15(-1.14%)
Sep 29, 2003 13.13 13.18 13.01 13.18 303,000 +0.05(+0.38%)
Sep 26, 2003 13.02 13.22 13.09 13.13 664,400 +0.11(+0.84%)
Sep 25, 2003 13.10 13.17 13.05 13.02 980,000 -0.08(-0.61%)
Sep 24, 2003 12.95 13.48 13.10 13.10 804,900 +0.15(+1.16%)
Sep 23, 2003 12.95 13.00 12.83 12.95 357,600 +0.06(+0.47%)
Sep 22, 2003 12.90 12.92 12.82 12.89 484,400 -0.37(-2.79%)
Sep 19, 2003 13.61 13.58 13.19 13.26 216,600 -0.35(-2.57%)
Sep 18, 2003 13.40 13.65 13.40 13.61 370,100 -0.01(-0.07%)
Sep 17, 2003 13.74 13.77 13.56 13.62 406,900 -0.02(-0.15%)
Sep 16, 2003 13.25 13.70 13.56 13.64 488,400 +0.39(+2.94%)
Sep 15, 2003 13.25 13.29 13.10 13.25 719,200 -0.08(-0.60%)
Sep 12, 2003 13.22 13.45 13.10 13.33 783,600 +0.07(+0.53%)
Sep 11, 2003 13.07 13.31 13.06 13.26 381,000 +0.48(+3.76%)
Sep 10, 2003 12.96 13.09 12.78 12.78 566,300 -0.43(-3.26%)
Sep 09, 2003 13.25 13.28 13.16 13.21 419,500 -0.39(-2.87%)
Sep 08, 2003 13.65 13.67 13.45 13.60 512,300 +0.00(+0.00%)
Sep 05, 2003 13.70 13.75 13.45 13.60 273,100 +0.00(+0.00%)
Sep 04, 2003 13.40 13.60 13.36 13.60 811,700 +0.41(+3.11%)
Sep 03, 2003 13.20 13.22 13.11 13.19 1,172,000 +0.25(+1.93%)
Sep 02, 2003 12.89 12.97 12.85 12.94 441,600 -0.03(-0.23%)
Aug 29, 2003 12.83 13.00 12.83 12.97 218,500 +0.15(+1.17%)
Aug 28, 2003 12.82 12.87 12.72 12.82 184,600 +0.07(+0.55%)
Aug 27, 2003 12.74 12.83 12.70 12.75 470,200 -0.25(-1.92%)
Aug 26, 2003 12.90 13.00 12.82 13.00 249,600 +0.30(+2.36%)
Aug 25, 2003 12.85 12.90 12.70 12.70 206,700 -0.11(-0.86%)
Aug 22, 2003 13.00 13.00 12.78 12.81 650,100 +0.08(+0.63%)
Aug 21, 2003 12.67 12.73 12.52 12.73 527,100 +0.41(+3.33%)
Aug 20, 2003 12.36 12.45 12.32 12.32 598,300 -0.08(-0.65%)
Aug 19, 2003 12.47 12.65 12.35 12.40 601,400 -0.05(-0.40%)
Aug 18, 2003 12.38 12.55 12.38 12.45 752,400 +0.15(+1.22%)
Aug 15, 2003 12.20 12.30 12.15 12.30 282,200 -0.06(-0.49%)
Aug 14, 2003 12.35 12.47 12.27 12.36 473,100 -0.04(-0.32%)
Aug 13, 2003 12.51 12.55 12.35 12.40 670,900 -0.22(-1.74%)
Aug 12, 2003 12.70 12.73 12.52 12.62 529,900 -0.05(-0.39%)
Aug 11, 2003 12.50 12.72 12.44 12.67 254,400 +0.33(+2.67%)
Aug 08, 2003 12.20 12.40 12.18 12.34 472,700 -0.22(-1.75%)
Aug 07, 2003 12.55 12.60 12.42 12.56 161,700 -0.32(-2.48%)
Aug 06, 2003 12.51 12.88 12.51 12.88 581,000 +0.06(+0.47%)
Aug 05, 2003 12.98 13.02 12.81 12.82 262,600 -0.24(-1.84%)
Aug 04, 2003 12.98 13.09 12.81 13.06 390,000 +0.15(+1.16%)
Aug 01, 2003 13.03 13.03 12.90 12.91 186,300 -0.09(-0.69%)
Jul 31, 2003 13.00 13.10 12.95 13.00 305,400 -0.04(-0.31%)
Jul 30, 2003 13.00 13.09 13.00 13.04 216,300 -0.25(-1.88%)
Jul 29, 2003 13.35 13.41 13.18 13.29 767,000 +0.06(+0.45%)
Jul 28, 2003 13.17 13.33 13.10 13.23 490,000 +0.37(+2.88%)
Jul 25, 2003 12.78 12.87 12.65 12.86 448,400 +0.18(+1.42%)
Jul 24, 2003 12.80 13.04 12.68 12.68 629,000 +0.18(+1.44%)
Jul 23, 2003 12.97 12.98 12.50 12.50 576,500 -0.65(-4.94%)
Jul 22, 2003 13.20 13.25 13.05 13.15 533,200 -0.10(-0.75%)
Jul 21, 2003 13.58 13.59 13.20 13.25 345,000 -0.38(-2.79%)
Jul 18, 2003 13.50 13.63 13.32 13.63 533,100 +0.55(+4.20%)
Jul 17, 2003 13.43 13.43 13.00 13.08 1,040,100 -0.55(-4.04%)
Jul 16, 2003 13.85 13.85 13.55 13.63 555,900 +0.13(+0.96%)
Jul 15, 2003 13.68 13.76 13.48 13.50 488,800 -0.05(-0.37%)
Jul 14, 2003 13.45 13.65 13.40 13.55 461,000 +0.50(+3.83%)
Jul 11, 2003 12.95 13.10 12.88 13.05 485,400 +0.07(+0.54%)
Jul 10, 2003 13.10 13.22 12.85 12.98 377,300 -0.40(-2.99%)
Jul 09, 2003 13.22 13.38 13.00 13.38 633,200 +0.15(+1.13%)
Jul 08, 2003 12.97 13.23 12.97 13.23 539,700 +0.43(+3.36%)
Jul 07, 2003 12.55 12.82 12.50 12.80 500,700 +0.80(+6.67%)
Jul 03, 2003 12.06 12.20 12.00 12.00 111,400 +0.00(+0.00%)
Jul 02, 2003 12.23 12.25 12.00 12.00 529,700 +0.20(+1.69%)
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.