FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
44.30 USD  +0.14 (+0.32%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2005 16.48 16.48 16.37 16.41 291,200 -0.01(-0.06%)
Mar 30, 2005 16.35 16.56 16.34 16.42 329,600 +0.15(+0.92%)
Mar 29, 2005 16.38 16.44 16.22 16.27 449,900 -0.40(-2.40%)
Mar 28, 2005 16.64 16.80 16.56 16.67 210,000 -0.03(-0.18%)
Mar 24, 2005 16.70 16.80 16.61 16.70 244,900 +0.03(+0.18%)
Mar 23, 2005 16.62 16.70 16.55 16.67 607,400 -0.08(-0.48%)
Mar 22, 2005 16.92 16.98 16.72 16.75 459,300 -0.33(-1.93%)
Mar 21, 2005 17.00 17.13 16.93 17.08 885,000 +0.17(+1.01%)
Mar 18, 2005 16.81 16.99 16.78 16.91 730,400 +0.06(+0.36%)
Mar 17, 2005 16.77 16.99 16.70 16.85 462,300 +0.13(+0.78%)
Mar 16, 2005 16.84 16.88 16.71 16.72 973,000 +0.22(+1.33%)
Mar 15, 2005 16.80 16.80 16.50 16.50 737,800 -0.31(-1.84%)
Mar 14, 2005 16.82 16.87 16.71 16.81 753,200 +0.26(+1.57%)
Mar 11, 2005 16.50 16.71 16.40 16.55 785,800 +0.49(+3.05%)
Mar 10, 2005 16.20 16.20 16.01 16.06 304,000 -0.06(-0.37%)
Mar 09, 2005 16.19 16.24 16.07 16.12 274,200 +0.08(+0.50%)
Mar 08, 2005 16.00 16.10 15.90 16.04 411,700 +0.19(+1.20%)
Mar 07, 2005 15.67 16.00 15.67 15.85 309,900 +0.15(+0.96%)
Mar 04, 2005 15.62 15.89 15.60 15.70 297,800 -0.20(-1.26%)
Mar 03, 2005 15.90 15.96 15.85 15.90 270,300 -0.08(-0.50%)
Mar 02, 2005 15.96 16.06 15.94 15.98 565,400 -0.37(-2.26%)
Mar 01, 2005 16.20 16.40 16.12 16.35 466,700 +0.15(+0.93%)
Feb 28, 2005 16.32 16.32 16.09 16.20 655,200 -0.30(-1.82%)
Feb 25, 2005 16.18 16.52 16.14 16.50 249,400 +0.36(+2.23%)
Feb 24, 2005 16.10 16.23 16.03 16.14 237,200 -0.02(-0.12%)
Feb 23, 2005 16.10 16.18 15.92 16.16 405,900 -0.01(-0.06%)
Feb 22, 2005 16.36 16.37 16.17 16.17 375,700 -0.23(-1.40%)
Feb 18, 2005 16.25 16.40 16.25 16.40 220,600 +0.22(+1.36%)
Feb 17, 2005 16.20 16.21 16.02 16.18 206,000 -0.04(-0.25%)
Feb 16, 2005 16.15 16.28 16.15 16.22 301,500 -0.06(-0.37%)
Feb 15, 2005 16.24 16.37 16.24 16.28 524,500 +0.04(+0.25%)
Feb 14, 2005 16.30 16.33 16.20 16.24 609,000 +0.30(+1.88%)
Feb 11, 2005 15.90 16.00 15.84 15.94 460,700 +0.12(+0.76%)
Feb 10, 2005 15.85 15.89 15.57 15.82 257,000 +0.04(+0.25%)
Feb 09, 2005 15.80 15.88 15.77 15.78 153,600 -0.10(-0.63%)
Feb 08, 2005 15.97 15.97 15.85 15.88 280,300 +0.05(+0.32%)
Feb 07, 2005 15.88 15.92 15.83 15.83 372,600 +0.21(+1.34%)
Feb 04, 2005 15.44 15.66 15.44 15.62 353,200 +0.40(+2.63%)
Feb 03, 2005 15.26 15.36 15.10 15.22 442,300 -0.11(-0.72%)
Feb 02, 2005 15.40 15.50 15.27 15.33 530,600 -0.23(-1.48%)
Feb 01, 2005 15.37 15.59 15.36 15.56 404,200 -0.18(-1.14%)
Jan 31, 2005 15.70 15.82 15.67 15.74 292,800 +0.28(+1.81%)
Jan 28, 2005 15.55 15.59 15.43 15.46 178,400 -0.06(-0.39%)
Jan 27, 2005 15.48 15.56 15.43 15.52 1,049,100 -0.06(-0.39%)
Jan 26, 2005 15.46 15.59 15.40 15.58 423,900 +0.17(+1.10%)
Jan 25, 2005 15.45 15.54 15.37 15.41 722,200 +0.50(+3.35%)
Jan 24, 2005 15.18 15.19 14.90 14.91 539,300 -0.36(-2.36%)
Jan 21, 2005 15.35 15.45 15.27 15.27 428,900 -0.25(-1.61%)
Jan 20, 2005 15.60 15.72 15.51 15.52 593,900 -0.30(-1.90%)
Jan 19, 2005 15.78 15.94 15.70 15.82 907,400 +0.07(+0.44%)
Jan 18, 2005 15.58 15.75 15.50 15.75 531,500 +0.01(+0.06%)
Jan 14, 2005 15.70 15.80 15.65 15.74 318,500 +0.11(+0.70%)
Jan 13, 2005 15.85 15.85 15.62 15.63 480,000 -0.02(-0.13%)
Jan 12, 2005 15.60 15.69 15.51 15.65 394,000 +0.34(+2.22%)
Jan 11, 2005 15.32 15.49 15.30 15.31 338,300 -0.22(-1.42%)
Jan 10, 2005 15.45 15.58 15.40 15.53 420,100 +0.06(+0.39%)
Jan 07, 2005 15.50 15.56 15.32 15.47 302,400 -0.12(-0.77%)
Jan 06, 2005 15.62 15.70 15.51 15.59 642,800 -0.11(-0.70%)
Jan 05, 2005 15.85 15.87 15.66 15.70 791,700 -0.49(-3.03%)
Jan 04, 2005 16.80 16.80 16.18 16.19 1,264,000 -0.91(-5.32%)
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.