FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
39.28 USD  -0.59 (-1.48%)
Official Closing Price  /  Updated: 6:30 PM EDT, Apr 9, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2005 22.35 22.57 22.31 22.45 354,300 +0.34(+1.54%)
Oct 28, 2005 22.00 22.14 21.82 22.11 422,000 +0.09(+0.41%)
Oct 27, 2005 22.27 22.39 21.98 22.02 408,900 -0.53(-2.35%)
Oct 26, 2005 22.60 22.78 22.52 22.55 368,900 +0.06(+0.27%)
Oct 25, 2005 22.82 22.83 22.47 22.49 568,400 -0.46(-2.00%)
Oct 24, 2005 22.50 22.99 22.36 22.95 914,000 +0.45(+2.00%)
Oct 21, 2005 22.55 22.65 22.35 22.50 554,500 +0.72(+3.31%)
Oct 20, 2005 22.44 22.44 21.78 21.78 717,800 -0.67(-2.98%)
Oct 19, 2005 21.91 22.49 21.80 22.45 848,100 +0.06(+0.27%)
Oct 18, 2005 22.45 22.47 22.36 22.39 768,100 +0.19(+0.86%)
Oct 17, 2005 22.15 22.23 22.13 22.20 260,000 +0.15(+0.68%)
Oct 14, 2005 22.08 22.15 21.92 22.05 483,700 -0.21(-0.94%)
Oct 13, 2005 22.07 22.35 22.06 22.26 820,900 +0.56(+2.58%)
Oct 12, 2005 22.00 22.00 21.40 21.70 1,030,200 -1.36(-5.90%)
Oct 11, 2005 23.15 23.28 23.05 23.06 261,100 -0.02(-0.09%)
Oct 10, 2005 23.15 23.28 23.00 23.08 293,000 -0.02(-0.09%)
Oct 07, 2005 22.83 23.12 22.83 23.10 434,100 +0.51(+2.26%)
Oct 06, 2005 22.50 22.79 22.27 22.59 1,003,400 -0.72(-3.09%)
Oct 05, 2005 23.65 23.70 23.31 23.31 665,200 -0.92(-3.80%)
Oct 04, 2005 24.45 24.68 24.23 24.23 257,000 -0.11(-0.45%)
Oct 03, 2005 24.50 24.50 24.31 24.34 353,600 -0.30(-1.22%)
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%)
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.