FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
39.51 USD  +0.50 (+1.28%)
Streaming Delayed Price  /  Updated: 4:50 AM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2006 32.40 32.48 32.22 32.33 841,400 -0.67(-2.03%)
Jul 28, 2006 32.25 33.00 32.19 33.00 867,000 +1.20(+3.77%)
Jul 27, 2006 31.50 32.03 31.46 31.80 1,065,000 +1.40(+4.61%)
Jul 26, 2006 30.35 30.53 30.10 30.40 476,900 -0.05(-0.16%)
Jul 25, 2006 30.25 30.53 29.92 30.45 450,300 +0.04(+0.13%)
Jul 24, 2006 29.70 30.41 29.70 30.41 891,100 +1.15(+3.93%)
Jul 21, 2006 29.52 29.59 29.10 29.26 802,000 -0.23(-0.78%)
Jul 20, 2006 29.90 29.96 29.49 29.49 411,700 -0.29(-0.97%)
Jul 19, 2006 28.89 29.78 28.89 29.78 804,700 +1.33(+4.67%)
Jul 18, 2006 28.45 28.50 28.09 28.45 435,300 +0.20(+0.71%)
Jul 17, 2006 28.25 28.43 28.15 28.25 542,300 +0.31(+1.11%)
Jul 14, 2006 28.22 28.29 27.80 27.94 768,500 -0.05(-0.18%)
Jul 13, 2006 28.80 28.80 27.95 27.99 1,005,600 -1.12(-3.85%)
Jul 12, 2006 29.15 29.46 29.11 29.11 427,400 -0.29(-0.99%)
Jul 11, 2006 29.21 29.40 28.97 29.40 482,600 +0.06(+0.20%)
Jul 10, 2006 29.49 29.60 29.25 29.34 457,300 +0.55(+1.91%)
Jul 07, 2006 29.31 29.31 28.78 28.79 431,700 -0.52(-1.77%)
Jul 06, 2006 29.48 29.48 29.15 29.31 440,800 +1.04(+3.68%)
Jul 05, 2006 28.68 28.68 28.22 28.27 460,900 -0.98(-3.35%)
Jul 03, 2006 28.70 29.25 28.69 29.25 240,000 +0.64(+2.24%)
Jun 30, 2006 28.61 28.79 28.41 28.61 321,600 +0.41(+1.45%)
Jun 29, 2006 27.42 28.24 27.28 28.20 838,300 +1.00(+3.68%)
Jun 28, 2006 27.30 27.30 26.96 27.20 924,500 +0.11(+0.41%)
Jun 27, 2006 27.50 27.57 27.07 27.09 338,700 -0.26(-0.95%)
Jun 26, 2006 27.35 27.47 27.15 27.35 236,100 +0.35(+1.30%)
Jun 23, 2006 27.09 27.19 26.94 27.00 334,700 -0.18(-0.66%)
Jun 22, 2006 27.26 27.38 26.96 27.18 397,900 -0.08(-0.29%)
Jun 21, 2006 26.85 27.47 26.82 27.26 875,400 +0.53(+1.98%)
Jun 20, 2006 26.38 26.81 26.33 26.73 687,000 +0.26(+0.98%)
Jun 19, 2006 27.10 27.10 26.43 26.47 583,500 -0.63(-2.32%)
Jun 16, 2006 27.00 27.13 26.75 27.10 540,300 +0.30(+1.12%)
Jun 15, 2006 26.00 26.80 26.00 26.80 697,300 +1.02(+3.96%)
Jun 14, 2006 25.35 25.92 25.16 25.78 1,211,900 +1.02(+4.12%)
Jun 13, 2006 25.30 25.49 24.41 24.76 1,312,600 -1.27(-4.88%)
Jun 12, 2006 26.60 26.80 26.03 26.03 967,200 -0.05(-0.19%)
Jun 09, 2006 26.30 26.54 26.02 26.08 726,200 +0.30(+1.16%)
Jun 08, 2006 25.90 25.90 25.12 25.78 1,087,800 -0.84(-3.16%)
Jun 07, 2006 27.00 27.23 26.62 26.62 488,200 -0.37(-1.37%)
Jun 06, 2006 27.10 27.16 26.68 26.99 697,500 +0.19(+0.71%)
Jun 05, 2006 27.35 27.48 26.75 26.80 538,600 -0.43(-1.58%)
Jun 02, 2006 27.00 27.30 26.84 27.23 828,200 +0.68(+2.56%)
Jun 01, 2006 26.00 26.55 25.84 26.55 792,000 +0.70(+2.71%)
May 31, 2006 25.65 25.95 25.55 25.85 704,600 +0.34(+1.33%)
May 30, 2006 26.35 26.35 25.50 25.51 649,700 -1.11(-4.17%)
May 26, 2006 26.36 26.62 26.33 26.62 747,200 +0.12(+0.45%)
May 25, 2006 25.85 26.58 25.82 26.50 945,300 +0.90(+3.52%)
May 24, 2006 26.00 26.25 25.30 25.60 1,290,700 -1.16(-4.33%)
May 23, 2006 26.50 27.06 26.50 26.76 927,200 +0.93(+3.60%)
May 22, 2006 25.75 25.92 25.50 25.83 1,502,200 -1.83(-6.62%)
May 19, 2006 28.00 28.00 27.28 27.66 429,700 +0.23(+0.84%)
May 18, 2006 27.50 27.95 27.41 27.43 552,000 +0.18(+0.66%)
May 17, 2006 28.33 28.49 27.15 27.25 971,900 -0.99(-3.51%)
May 16, 2006 27.74 28.33 27.71 28.24 766,700 +0.57(+2.06%)
May 15, 2006 27.20 27.85 27.15 27.67 840,800 -0.51(-1.81%)
May 12, 2006 28.75 28.84 28.14 28.18 679,700 -0.87(-2.99%)
May 11, 2006 29.60 29.60 28.95 29.05 618,100 -0.16(-0.55%)
May 10, 2006 29.49 29.64 29.10 29.21 763,700 -1.02(-3.37%)
May 09, 2006 30.35 30.35 30.03 30.23 766,000 -0.70(-2.26%)
May 08, 2006 30.10 31.00 30.00 30.93 957,300 +1.21(+4.07%)
May 05, 2006 29.55 29.78 29.33 29.72 704,100 +0.17(+0.58%)
May 04, 2006 28.87 29.56 28.87 29.55 395,700 +0.87(+3.03%)
May 03, 2006 29.00 29.00 28.49 28.68 441,400 -0.46(-1.58%)
May 02, 2006 29.00 29.15 28.87 29.14 446,100 +0.05(+0.17%)
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.