FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
38.39 USD  +0.30 (+0.79%)
Official Closing Price  /  Updated: 4:57 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2007 45.78 45.90 44.99 45.01 1,316,869 -1.38(-2.97%)
Apr 27, 2007 46.00 46.63 45.94 46.39 925,492 -0.20(-0.43%)
Apr 26, 2007 46.87 47.03 46.42 46.59 1,511,585 -0.73(-1.54%)
Apr 25, 2007 46.92 47.59 46.81 47.32 1,992,060 +0.75(+1.61%)
Apr 24, 2007 46.80 46.86 46.25 46.57 1,623,850 +0.36(+0.78%)
Apr 23, 2007 46.66 46.85 45.75 46.21 2,220,129 -1.39(-2.92%)
Apr 20, 2007 47.06 48.40 47.30 47.60 2,586,600 +0.54(+1.15%)
Apr 19, 2007 46.75 47.35 46.66 47.06 1,658,800 -1.03(-2.14%)
Apr 18, 2007 48.02 48.37 47.88 48.09 1,132,500 -0.55(-1.13%)
Apr 17, 2007 48.35 48.90 48.33 48.64 2,212,013 +0.20(+0.41%)
Apr 16, 2007 48.09 48.49 47.67 48.44 2,370,054 +2.45(+5.33%)
Apr 13, 2007 45.72 46.01 45.25 45.99 1,001,800 -0.07(-0.15%)
Apr 12, 2007 45.60 46.20 44.88 46.06 1,337,800 +0.50(+1.10%)
Apr 11, 2007 46.07 46.18 45.30 45.56 1,121,548 -0.42(-0.91%)
Apr 10, 2007 46.02 46.22 45.82 45.98 662,900 -0.35(-0.76%)
Apr 09, 2007 45.70 46.33 45.66 46.33 940,900 +0.94(+2.07%)
Apr 05, 2007 45.56 45.62 45.24 45.39 1,017,500 -0.16(-0.35%)
Apr 04, 2007 45.84 45.84 45.31 45.55 780,400 -0.42(-0.91%)
Apr 03, 2007 45.79 46.18 45.57 45.97 1,602,301 +0.62(+1.37%)
Apr 02, 2007 44.86 45.48 44.85 45.35 873,714 +0.50(+1.11%)
Mar 30, 2007 45.31 45.74 44.70 44.85 3,170,900 -0.46(-1.02%)
Mar 29, 2007 45.33 45.47 44.80 45.31 1,332,400 +1.12(+2.53%)
Mar 28, 2007 44.51 44.55 43.82 44.19 1,431,182 -0.65(-1.45%)
Mar 27, 2007 45.36 45.36 44.45 44.84 1,600,200 -1.21(-2.63%)
Mar 26, 2007 46.09 46.09 45.12 46.05 1,104,900 +0.26(+0.57%)
Mar 23, 2007 45.60 45.99 45.50 45.79 1,118,700 -0.50(-1.08%)
Mar 22, 2007 46.49 46.82 45.85 46.29 1,915,973 +0.11(+0.24%)
Mar 21, 2007 47.30 47.30 45.35 46.18 6,622,935 -0.90(-1.91%)
Mar 20, 2007 46.60 47.27 46.25 47.08 1,504,000 +0.62(+1.33%)
Mar 19, 2007 46.08 46.70 45.80 46.46 2,450,700 +1.85(+4.15%)
Mar 16, 2007 44.56 44.95 44.34 44.61 1,895,100 +0.66(+1.50%)
Mar 15, 2007 43.69 44.08 43.26 43.95 2,601,113 +0.69(+1.60%)
Mar 14, 2007 42.75 43.34 41.77 43.26 3,991,149 +0.67(+1.57%)
Mar 13, 2007 44.90 44.18 42.50 42.59 3,109,000 -2.31(-5.14%)
Mar 12, 2007 44.39 45.08 44.21 44.90 2,142,100 +1.44(+3.31%)
Mar 09, 2007 43.50 43.99 43.13 43.46 2,165,700 -0.54(-1.23%)
Mar 08, 2007 43.83 44.46 43.62 44.00 2,414,800 +0.95(+2.21%)
Mar 07, 2007 43.46 43.69 43.02 43.05 2,328,700 -1.55(-3.48%)
Mar 06, 2007 44.46 44.87 43.74 44.60 2,757,800 +1.75(+4.08%)
Mar 05, 2007 42.71 44.02 42.70 42.85 3,995,500 -2.15(-4.78%)
Mar 02, 2007 45.43 46.27 44.87 45.00 2,479,100 -0.43(-0.95%)
Mar 01, 2007 44.64 45.96 43.96 45.43 3,559,182 -1.04(-2.24%)
Feb 28, 2007 46.17 46.96 45.41 46.47 4,413,300 +2.31(+5.23%)
Feb 27, 2007 46.65 46.86 42.94 44.16 8,654,500 -5.12(-10.39%)
Feb 26, 2007 49.77 49.78 48.93 49.28 1,448,348 -0.63(-1.26%)
Feb 23, 2007 50.73 50.78 49.64 49.91 2,017,700 -1.48(-2.88%)
Feb 22, 2007 50.99 51.78 50.99 51.39 2,960,700 +1.07(+2.13%)
Feb 21, 2007 49.57 50.44 49.31 50.32 3,279,900 +1.35(+2.76%)
Feb 20, 2007 48.78 49.23 48.48 48.97 2,229,500 +0.52(+1.07%)
Feb 16, 2007 48.04 48.45 47.77 48.45 1,286,800 +0.09(+0.19%)
Feb 15, 2007 48.17 48.95 48.05 48.36 1,787,300 +0.60(+1.26%)
Feb 14, 2007 46.89 48.00 46.76 47.76 2,617,556 +0.36(+0.76%)
Feb 13, 2007 46.56 47.48 46.40 47.40 1,899,296 -0.30(-0.63%)
Feb 12, 2007 48.29 48.40 47.48 47.70 982,560 -0.54(-1.12%)
Feb 09, 2007 49.40 49.41 47.93 48.24 1,474,500 -1.32(-2.66%)
Feb 08, 2007 49.15 49.57 48.93 49.56 1,550,500 +0.91(+1.87%)
Feb 07, 2007 48.65 48.75 48.15 48.65 1,706,000 -0.34(-0.69%)
Feb 06, 2007 48.27 49.15 48.05 48.99 2,104,400 +1.98(+4.21%)
Feb 05, 2007 47.00 47.34 46.41 47.01 1,423,500 -0.07(-0.15%)
Feb 02, 2007 47.39 47.39 46.83 47.08 1,244,000 -0.29(-0.61%)
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.