FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
39.13 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2004 16.41 16.41 16.29 16.32 496,900 -0.09(-0.55%)
Nov 29, 2004 16.45 16.47 16.24 16.41 443,500 +0.21(+1.30%)
Nov 26, 2004 16.20 16.32 16.15 16.20 424,600 -0.23(-1.40%)
Nov 24, 2004 15.98 16.46 15.98 16.43 1,130,300 +0.64(+4.05%)
Nov 23, 2004 15.79 15.79 15.62 15.79 343,800 +0.24(+1.54%)
Nov 22, 2004 15.45 15.60 15.33 15.55 348,200 +0.20(+1.30%)
Nov 19, 2004 15.50 15.58 15.35 15.35 376,700 -0.21(-1.35%)
Nov 18, 2004 15.50 15.59 15.40 15.56 181,800 -0.03(-0.19%)
Nov 17, 2004 15.49 15.66 15.47 15.59 403,300 +0.19(+1.23%)
Nov 16, 2004 15.40 15.52 15.36 15.40 302,100 -0.30(-1.91%)
Nov 15, 2004 15.68 15.78 15.51 15.70 289,200 -0.01(-0.06%)
Nov 12, 2004 15.55 15.74 15.55 15.71 366,900 +0.22(+1.42%)
Nov 11, 2004 15.33 15.49 15.33 15.49 249,000 +0.22(+1.44%)
Nov 10, 2004 15.27 15.41 15.26 15.27 282,600 +0.07(+0.46%)
Nov 09, 2004 15.15 15.24 15.08 15.20 303,400 +0.15(+1.00%)
Nov 08, 2004 15.12 15.17 14.98 15.05 580,500 -0.21(-1.38%)
Nov 05, 2004 15.25 15.36 15.25 15.26 529,000 +0.11(+0.73%)
Nov 04, 2004 15.01 15.19 14.91 15.15 547,200 -0.15(-0.98%)
Nov 03, 2004 15.22 15.30 15.15 15.30 429,400 +0.23(+1.53%)
Nov 02, 2004 15.04 15.13 14.88 15.07 461,300 +0.30(+2.03%)
Nov 01, 2004 14.64 14.77 14.63 14.77 391,600 +0.22(+1.51%)
Oct 29, 2004 14.50 14.59 14.46 14.55 309,500 +0.08(+0.55%)
Oct 28, 2004 14.55 14.70 14.43 14.47 290,000 -0.05(-0.34%)
Oct 27, 2004 14.25 14.54 14.25 14.52 431,900 +0.02(+0.14%)
Oct 26, 2004 14.40 14.57 14.40 14.50 378,400 +0.11(+0.76%)
Oct 25, 2004 14.30 14.43 14.21 14.39 274,000 -0.18(-1.24%)
Oct 22, 2004 14.80 14.86 14.48 14.57 340,400 -0.18(-1.22%)
Oct 21, 2004 14.60 14.85 14.57 14.75 355,700 +0.10(+0.68%)
Oct 20, 2004 14.80 14.85 14.58 14.65 480,500 -0.39(-2.59%)
Oct 19, 2004 15.01 15.20 14.98 15.04 449,800 +0.18(+1.21%)
Oct 18, 2004 14.80 14.90 14.76 14.86 272,700 -0.13(-0.87%)
Oct 15, 2004 14.90 15.01 14.87 14.99 142,500 +0.22(+1.49%)
Oct 14, 2004 14.87 14.99 14.75 14.77 325,000 -0.10(-0.67%)
Oct 13, 2004 15.01 15.13 14.86 14.87 247,000 -0.33(-2.17%)
Oct 12, 2004 15.13 15.20 15.00 15.20 177,300 -0.14(-0.91%)
Oct 11, 2004 15.25 15.41 15.23 15.34 149,600 +0.23(+1.52%)
Oct 08, 2004 15.17 15.35 15.11 15.11 222,000 -0.26(-1.69%)
Oct 07, 2004 15.40 15.45 15.31 15.37 158,700 -0.12(-0.77%)
Oct 06, 2004 15.41 15.53 15.35 15.49 280,400 -0.06(-0.39%)
Oct 05, 2004 15.75 15.78 15.55 15.55 201,000 -0.15(-0.96%)
Oct 04, 2004 15.72 15.76 15.60 15.70 466,800 +0.20(+1.29%)
Oct 01, 2004 15.40 15.59 15.38 15.50 217,100 +0.20(+1.31%)
Sep 30, 2004 15.10 15.36 15.10 15.30 246,600 +0.16(+1.06%)
Sep 29, 2004 15.15 15.16 15.09 15.14 199,100 +0.05(+0.33%)
Sep 28, 2004 15.02 15.09 14.91 15.09 213,100 -0.01(-0.07%)
Sep 27, 2004 15.10 15.18 15.01 15.10 375,600 -0.29(-1.88%)
Sep 24, 2004 15.40 15.51 15.33 15.39 188,800 -0.29(-1.85%)
Sep 23, 2004 15.65 15.70 15.61 15.68 161,700 +0.08(+0.51%)
Sep 22, 2004 15.80 15.80 15.56 15.60 412,700 -0.30(-1.89%)
Sep 21, 2004 15.72 15.92 15.65 15.90 663,800 +0.58(+3.79%)
Sep 20, 2004 15.41 15.46 15.27 15.32 193,500 -0.14(-0.91%)
Sep 17, 2004 15.35 15.48 15.35 15.46 376,000 +0.12(+0.78%)
Sep 16, 2004 15.13 15.46 15.12 15.34 618,600 +0.55(+3.72%)
Sep 15, 2004 14.99 14.99 14.77 14.79 408,300 -0.34(-2.25%)
Sep 14, 2004 15.10 15.18 15.06 15.13 150,000 -0.09(-0.59%)
Sep 13, 2004 14.98 15.28 14.98 15.22 317,100 +0.24(+1.60%)
Sep 10, 2004 14.83 14.98 14.83 14.98 427,000 +0.20(+1.35%)
Sep 09, 2004 14.80 14.85 14.76 14.78 134,900 -0.12(-0.81%)
Sep 08, 2004 14.88 14.95 14.82 14.90 223,500 -0.04(-0.27%)
Sep 07, 2004 14.90 15.06 14.88 14.94 436,000 +0.11(+0.74%)
Sep 03, 2004 14.95 14.95 14.82 14.83 121,100 -0.16(-1.07%)
Sep 02, 2004 14.91 14.99 14.85 14.99 223,200 +0.18(+1.22%)
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.