China Mobile Hong Kong Ltd (NY: CHL )

30.82 USD +0.88 (+2.94%)
Official Closing Price Updated: 7:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 24.60 24.77 24.60 24.64 309,200 -0.22(-0.88%)
Sep 29, 2005 24.70 24.88 24.60 24.86 689,000 +0.72(+2.98%)
Sep 28, 2005 24.05 24.24 24.05 24.14 474,500 +0.10(+0.42%)
Sep 27, 2005 24.30 24.30 23.91 24.04 520,400 -0.36(-1.48%)
Sep 26, 2005 24.10 24.42 24.10 24.40 686,800 +0.83(+3.52%)
Sep 23, 2005 23.60 23.78 23.47 23.57 481,900 +0.23(+0.99%)
Sep 22, 2005 23.32 23.53 23.25 23.34 346,600 +0.05(+0.21%)
Sep 21, 2005 23.45 23.57 23.23 23.29 257,100 -0.06(-0.26%)
Sep 20, 2005 23.40 23.91 23.34 23.35 901,700 +1.06(+4.76%)
Sep 19, 2005 22.45 22.61 22.23 22.29 298,300 -0.14(-0.62%)
Sep 16, 2005 22.58 22.58 22.31 22.43 278,500 -0.04(-0.18%)
Sep 15, 2005 22.38 22.55 22.38 22.47 218,800 +0.07(+0.31%)
Sep 14, 2005 22.40 22.49 22.10 22.40 528,800 +0.12(+0.54%)
Sep 13, 2005 22.39 22.45 22.17 22.28 372,000 -0.32(-1.42%)
Sep 12, 2005 23.10 23.10 22.56 22.60 260,200 +0.08(+0.36%)
Sep 09, 2005 22.30 22.70 22.27 22.52 390,300 +0.32(+1.44%)
Sep 08, 2005 22.43 22.43 22.15 22.20 250,100 -0.23(-1.03%)
Sep 07, 2005 22.56 22.66 22.40 22.43 469,600 -0.13(-0.58%)
Sep 06, 2005 22.40 22.56 22.25 22.56 271,100 +0.16(+0.71%)
Sep 02, 2005 22.40 22.48 22.37 22.40 240,500 -0.05(-0.22%)
Sep 01, 2005 22.24 22.53 22.18 22.45 489,600 +0.60(+2.75%)
Aug 31, 2005 21.68 21.85 21.55 21.85 337,500 +0.34(+1.58%)
Aug 30, 2005 21.65 21.72 21.43 21.51 358,900 -0.14(-0.65%)
Aug 29, 2005 21.25 21.68 21.15 21.65 434,700 -0.07(-0.32%)
Aug 26, 2005 21.90 21.95 21.70 21.72 409,000 -0.01(-0.05%)
Aug 25, 2005 21.74 21.83 21.52 21.73 605,400 -0.01(-0.05%)
Aug 24, 2005 21.80 21.85 21.62 21.74 357,800 -0.17(-0.78%)
Aug 23, 2005 21.95 21.99 21.83 21.91 355,700 -0.46(-2.06%)
Aug 22, 2005 22.35 22.50 22.31 22.37 512,600 +0.45(+2.05%)
Aug 19, 2005 21.94 22.00 21.80 21.92 495,100 -0.08(-0.36%)
Aug 18, 2005 22.00 22.15 21.90 22.00 655,200 -0.85(-3.72%)
Aug 17, 2005 22.75 22.90 22.75 22.85 261,000 +0.14(+0.62%)
Aug 16, 2005 22.95 22.98 22.68 22.71 655,200 -0.13(-0.57%)
Aug 15, 2005 22.70 22.90 22.70 22.84 376,500 +0.36(+1.60%)
Aug 12, 2005 22.62 22.74 22.28 22.48 838,900 -0.40(-1.75%)
Aug 11, 2005 22.95 22.95 22.75 22.88 699,200 -0.07(-0.31%)
Aug 10, 2005 22.70 23.35 22.50 22.95 2,611,800 +2.20(+10.60%)
Aug 09, 2005 20.80 21.00 20.70 20.75 495,400 +0.03(+0.14%)
Aug 08, 2005 20.68 20.85 20.68 20.72 210,100 +0.21(+1.02%)
Aug 05, 2005 20.45 20.60 20.45 20.51 198,400 -0.03(-0.15%)
Aug 04, 2005 20.80 20.80 20.47 20.54 291,700 -0.26(-1.25%)
Aug 03, 2005 20.70 20.91 20.67 20.80 720,500 -0.26(-1.23%)
Aug 02, 2005 20.80 21.06 20.80 21.06 1,203,100 +0.45(+2.18%)
Aug 01, 2005 20.40 20.62 20.39 20.61 527,200 +0.44(+2.18%)
Jul 29, 2005 20.16 20.28 20.08 20.17 243,600 -0.06(-0.30%)
Jul 28, 2005 20.15 20.28 20.09 20.23 290,300 +0.23(+1.15%)
Jul 27, 2005 19.85 20.00 19.60 20.00 370,100 +0.05(+0.25%)
Jul 26, 2005 19.98 20.00 19.85 19.95 231,100 -0.05(-0.25%)
Jul 25, 2005 19.82 20.07 19.82 20.00 320,900 +0.10(+0.50%)
Jul 22, 2005 20.15 20.16 19.85 19.90 402,400 -0.37(-1.83%)
Jul 21, 2005 19.90 20.31 19.85 20.27 863,600 +0.76(+3.90%)
Jul 20, 2005 19.42 19.55 19.31 19.51 391,500 -0.05(-0.26%)
Jul 19, 2005 19.44 19.70 19.37 19.56 705,200 +0.57(+3.00%)
Jul 18, 2005 19.15 19.15 18.97 18.99 254,100 -0.21(-1.09%)
Jul 15, 2005 19.05 19.22 18.96 19.20 517,100 +0.18(+0.95%)
Jul 14, 2005 19.10 19.15 18.97 19.02 955,100 +0.52(+2.81%)
Jul 13, 2005 18.50 18.54 18.42 18.50 500,200 +0.27(+1.48%)
Jul 12, 2005 18.20 18.26 18.14 18.23 331,800 -0.02(-0.11%)
Jul 11, 2005 18.11 18.37 18.11 18.25 310,500 +0.32(+1.78%)
Jul 08, 2005 17.92 17.97 17.75 17.93 513,000 -0.04(-0.22%)
Jul 07, 2005 17.80 17.99 17.55 17.97 796,800 -0.42(-2.28%)
Jul 06, 2005 18.44 18.47 18.37 18.39 321,500 -0.26(-1.39%)
Jul 05, 2005 18.48 18.65 18.40 18.65 292,800 +0.10(+0.54%)
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.