China Mobile Hong Kong Ltd (NY: CHL )

27.51 USD UNCHANGED
Last Price Updated: 7:16 PM EST, Jan 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2003 12.02 12.25 12.00 12.00 240,800 -0.08(-0.66%)
Dec 31, 2002 11.80 12.08 11.68 12.08 141,700 +0.28(+2.37%)
Dec 30, 2002 11.95 12.00 11.77 11.80 345,100 -0.37(-3.04%)
Dec 27, 2002 12.12 12.28 12.12 12.17 126,700 -0.19(-1.54%)
Dec 26, 2002 12.60 12.76 12.36 12.36 134,200 -0.16(-1.28%)
Dec 24, 2002 12.70 12.70 12.51 12.52 58,400 +0.02(+0.16%)
Dec 23, 2002 12.45 12.63 12.41 12.50 320,300 +0.01(+0.08%)
Dec 20, 2002 12.45 12.57 12.41 12.49 420,600 +0.36(+2.97%)
Dec 19, 2002 12.20 12.27 12.08 12.13 265,700 -0.06(-0.49%)
Dec 18, 2002 12.45 12.45 12.15 12.19 276,700 -0.50(-3.94%)
Dec 17, 2002 12.70 12.76 12.65 12.69 119,400 -0.21(-1.63%)
Dec 16, 2002 12.65 12.92 12.60 12.90 514,300 +0.07(+0.55%)
Dec 13, 2002 12.83 12.85 12.78 12.83 362,800 -0.48(-3.61%)
Dec 12, 2002 13.55 13.55 13.12 13.31 273,200 -0.34(-2.49%)
Dec 11, 2002 13.27 13.65 13.20 13.65 279,800 +0.21(+1.56%)
Dec 10, 2002 13.35 13.50 13.20 13.44 240,000 +0.39(+2.99%)
Dec 09, 2002 13.20 13.30 13.05 13.05 244,000 -0.60(-4.40%)
Dec 06, 2002 13.44 13.72 13.35 13.65 253,400 +0.29(+2.17%)
Dec 05, 2002 13.58 13.58 13.36 13.36 217,200 -0.30(-2.20%)
Dec 04, 2002 13.55 13.72 13.50 13.66 232,800 -0.15(-1.09%)
Dec 03, 2002 13.72 13.88 13.70 13.81 536,400 +0.19(+1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.