FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
37.71 USD  -0.10 (-0.26%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2003 9.810 9.980 9.770 9.900 411,200 -0.39(-3.79%)
Mar 28, 2003 10.45 10.50 10.21 10.29 417,100 -0.31(-2.92%)
Mar 27, 2003 10.50 10.65 10.42 10.60 326,400 -0.27(-2.48%)
Mar 26, 2003 10.97 10.97 10.85 10.87 202,400 -0.12(-1.09%)
Mar 25, 2003 10.76 11.02 10.76 10.99 157,200 +0.26(+2.42%)
Mar 24, 2003 10.89 10.90 10.71 10.73 133,400 -0.55(-4.88%)
Mar 21, 2003 11.25 11.33 11.16 11.28 454,600 +0.25(+2.27%)
Mar 20, 2003 11.01 11.09 10.90 11.03 250,400 +0.03(+0.27%)
Mar 19, 2003 11.00 11.07 10.90 11.00 371,600 -0.03(-0.27%)
Mar 18, 2003 10.80 11.22 10.80 11.03 1,329,500 +0.51(+4.85%)
Mar 17, 2003 10.18 10.56 10.10 10.52 626,800 +0.12(+1.15%)
Mar 14, 2003 10.65 10.65 10.40 10.40 395,700 -0.29(-2.71%)
Mar 13, 2003 10.49 10.69 10.30 10.69 554,400 +0.29(+2.79%)
Mar 12, 2003 10.25 10.45 10.20 10.40 236,800 +0.32(+3.17%)
Mar 11, 2003 10.02 10.17 10.02 10.08 577,000 +0.23(+2.34%)
Mar 10, 2003 10.12 10.12 9.850 9.850 214,200 -0.29(-2.86%)
Mar 07, 2003 10.00 10.18 10.00 10.14 261,200 +0.03(+0.30%)
Mar 06, 2003 10.05 10.18 10.02 10.11 369,200 -0.29(-2.79%)
Mar 05, 2003 10.40 10.48 10.31 10.40 329,400 -0.14(-1.33%)
Mar 04, 2003 10.60 10.71 10.50 10.54 1,139,900 -0.24(-2.23%)
Mar 03, 2003 11.03 11.03 10.78 10.78 301,100 -0.16(-1.46%)
Feb 28, 2003 10.95 11.00 10.82 10.94 241,300 -0.17(-1.53%)
Feb 27, 2003 11.10 11.20 11.00 11.11 302,900 +0.05(+0.45%)
Feb 26, 2003 11.05 11.23 11.02 11.06 145,700 -0.21(-1.86%)
Feb 25, 2003 11.20 11.32 11.02 11.27 395,200 -0.07(-0.62%)
Feb 24, 2003 11.50 11.50 11.34 11.34 115,800 -0.27(-2.33%)
Feb 21, 2003 11.40 11.69 11.40 11.61 280,400 -0.17(-1.44%)
Feb 20, 2003 11.70 11.80 11.70 11.78 146,700 +0.08(+0.68%)
Feb 19, 2003 11.72 11.78 11.70 11.70 137,600 -0.08(-0.68%)
Feb 18, 2003 11.73 11.82 11.69 11.78 294,300 +0.28(+2.43%)
Feb 14, 2003 11.40 11.50 11.29 11.50 182,200 +0.20(+1.77%)
Feb 13, 2003 11.33 11.49 11.29 11.30 326,500 -0.23(-1.99%)
Feb 12, 2003 11.56 11.75 11.50 11.53 285,700 +0.00(+0.00%)
Feb 11, 2003 11.42 11.71 11.42 11.53 771,200 +0.04(+0.35%)
Feb 10, 2003 11.34 11.55 11.34 11.49 603,400 +0.37(+3.33%)
Feb 07, 2003 11.35 11.38 11.12 11.12 488,500 -0.33(-2.88%)
Feb 06, 2003 11.44 11.45 11.26 11.45 315,000 -0.02(-0.17%)
Feb 05, 2003 11.55 11.77 11.47 11.47 247,700 -0.18(-1.55%)
Feb 04, 2003 11.70 11.73 11.54 11.65 89,000 -0.25(-2.10%)
Feb 03, 2003 11.70 11.96 11.70 11.90 156,600 +0.21(+1.80%)
Jan 31, 2003 11.55 11.78 11.55 11.69 207,600 +0.13(+1.12%)
Jan 30, 2003 12.00 12.00 11.55 11.56 200,900 -0.43(-3.59%)
Jan 29, 2003 11.94 12.00 11.75 11.99 190,400 -0.01(-0.08%)
Jan 28, 2003 11.90 12.00 11.80 12.00 540,100 +0.20(+1.69%)
Jan 27, 2003 11.85 12.05 11.77 11.80 306,900 -0.24(-1.99%)
Jan 24, 2003 12.27 12.27 12.00 12.04 193,500 -0.44(-3.53%)
Jan 23, 2003 12.50 12.59 12.30 12.48 340,700 +0.33(+2.72%)
Jan 22, 2003 12.10 12.37 12.10 12.15 300,500 +0.10(+0.83%)
Jan 21, 2003 12.15 12.15 12.05 12.05 237,900 -0.06(-0.50%)
Jan 17, 2003 12.31 12.31 12.09 12.11 234,100 -0.44(-3.51%)
Jan 16, 2003 12.63 12.72 12.50 12.55 371,100 -0.07(-0.55%)
Jan 15, 2003 12.85 12.85 12.62 12.62 156,400 -0.16(-1.25%)
Jan 14, 2003 12.86 12.88 12.75 12.78 280,000 -0.10(-0.78%)
Jan 13, 2003 12.90 13.15 12.80 12.88 327,300 +0.08(+0.63%)
Jan 10, 2003 12.78 12.85 12.67 12.80 228,500 -0.05(-0.39%)
Jan 09, 2003 12.70 12.85 12.66 12.85 321,000 +0.33(+2.64%)
Jan 08, 2003 12.85 12.85 12.52 12.52 186,500 -0.25(-1.96%)
Jan 07, 2003 12.75 12.86 12.72 12.77 212,500 -0.08(-0.62%)
Jan 06, 2003 12.69 12.87 12.69 12.85 443,300 +0.38(+3.05%)
Jan 03, 2003 12.30 12.49 12.28 12.47 172,500 +0.47(+3.92%)
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.