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 (%)
Nov 28, 2003 14.50 14.63 14.47 14.61 138,800 +0.26(+1.81%)
Nov 26, 2003 14.45 14.45 14.26 14.35 255,600 +0.25(+1.77%)
Nov 25, 2003 14.23 14.25 14.10 14.10 237,600 -0.12(-0.84%)
Nov 24, 2003 14.10 14.23 14.03 14.22 394,500 +0.29(+2.08%)
Nov 21, 2003 13.92 14.09 13.86 13.93 190,100 +0.33(+2.43%)
Nov 20, 2003 13.70 13.82 13.61 13.60 280,400 -0.32(-2.30%)
Nov 19, 2003 13.97 13.97 13.70 13.92 326,900 +0.04(+0.29%)
Nov 18, 2003 14.11 14.15 13.88 13.88 308,800 +0.03(+0.22%)
Nov 17, 2003 13.90 13.97 13.83 13.85 239,200 -0.12(-0.86%)
Nov 14, 2003 14.22 14.22 13.97 13.97 332,300 -0.40(-2.78%)
Nov 13, 2003 14.55 14.55 14.29 14.37 212,600 +0.17(+1.20%)
Nov 12, 2003 13.97 14.20 13.97 14.20 667,600 +0.39(+2.82%)
Nov 11, 2003 14.03 14.03 13.84 13.81 398,300 -0.24(-1.71%)
Nov 10, 2003 14.23 14.25 14.00 14.05 580,500 -0.50(-3.44%)
Nov 07, 2003 14.50 14.77 14.45 14.55 511,800 +0.15(+1.04%)
Nov 06, 2003 14.70 14.70 14.40 14.40 372,700 -0.40(-2.70%)
Nov 05, 2003 14.80 14.81 14.50 14.80 470,100 +0.05(+0.34%)
Nov 04, 2003 14.90 14.91 14.73 14.75 441,300 -0.29(-1.93%)
Nov 03, 2003 14.17 15.24 14.87 15.04 816,315 +0.84(+5.92%)
Oct 31, 2003 14.30 14.30 14.15 14.20 660,900 -0.36(-2.47%)
Oct 30, 2003 14.62 14.62 14.48 14.56 258,200 -0.14(-0.95%)
Oct 29, 2003 14.70 14.70 14.47 14.70 972,300 -0.30(-2.00%)
Oct 28, 2003 14.60 15.04 14.58 15.00 898,900 +0.94(+6.69%)
Oct 27, 2003 14.00 14.06 13.80 14.06 874,300 +0.00(+0.00%)
Oct 24, 2003 14.05 14.14 13.81 14.06 519,900 -0.28(-1.95%)
Oct 23, 2003 14.25 14.41 14.10 14.34 913,300 -0.51(-3.43%)
Oct 22, 2003 15.10 15.10 14.71 14.85 570,500 -0.20(-1.33%)
Oct 21, 2003 15.06 15.06 14.95 15.05 588,400 +0.05(+0.33%)
Oct 20, 2003 15.00 15.01 14.81 15.00 602,300 +0.13(+0.87%)
Oct 17, 2003 14.94 15.00 14.70 14.87 371,600 -0.07(-0.47%)
Oct 16, 2003 14.95 15.00 14.83 14.94 401,500 +0.09(+0.61%)
Oct 15, 2003 15.10 15.12 14.85 14.85 449,100 -0.02(-0.13%)
Oct 14, 2003 15.21 15.01 14.83 14.87 1,001,200 -0.34(-2.24%)
Oct 13, 2003 15.06 15.25 15.08 15.21 522,500 +0.15(+1.00%)
Oct 10, 2003 15.14 15.18 15.03 15.06 415,200 -0.02(-0.13%)
Oct 09, 2003 15.10 15.10 14.91 15.08 2,392,200 +0.57(+3.93%)
Oct 08, 2003 14.35 14.44 14.31 14.51 801,000 +0.42(+2.98%)
Oct 07, 2003 13.80 14.10 13.75 14.09 604,900 +0.29(+2.10%)
Oct 06, 2003 13.68 13.84 13.70 13.80 483,500 +0.12(+0.88%)
Oct 03, 2003 13.60 13.74 13.60 13.68 890,300 +0.24(+1.79%)
Oct 02, 2003 13.38 13.50 13.38 13.44 639,600 +0.23(+1.74%)
Oct 01, 2003 13.09 13.35 13.05 13.21 598,400 +0.18(+1.38%)
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%)
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.