China Mobile Hong Kong Ltd (NY: CHL )

30.51 USD +0.11 (+0.36%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 82.45 82.75 80.30 82.04 3,495,300 -1.92(-2.29%)
Sep 27, 2007 83.16 84.80 82.00 83.96 4,321,290 +4.46(+5.61%)
Sep 26, 2007 78.85 79.50 78.35 79.50 2,118,700 +1.44(+1.84%)
Sep 25, 2007 77.21 78.34 76.81 78.06 2,206,700 +1.83(+2.40%)
Sep 24, 2007 75.66 76.82 75.65 76.23 2,522,321 +3.73(+5.14%)
Sep 21, 2007 72.48 73.14 72.21 72.50 1,521,500 +0.75(+1.05%)
Sep 20, 2007 72.48 72.96 71.66 71.75 1,115,970 -0.44(-0.61%)
Sep 19, 2007 72.28 74.00 71.61 72.19 2,668,100 +0.23(+0.32%)
Sep 18, 2007 69.10 72.00 68.62 71.96 2,502,300 +3.34(+4.87%)
Sep 17, 2007 69.75 69.75 68.20 68.62 1,824,400 -1.40(-2.00%)
Sep 14, 2007 68.92 70.74 68.60 70.02 2,512,699 +1.82(+2.67%)
Sep 13, 2007 67.27 68.53 67.26 68.20 2,035,611 +1.80(+2.71%)
Sep 12, 2007 65.99 67.23 65.90 66.40 2,160,800 +0.03(+0.05%)
Sep 11, 2007 65.50 66.65 65.50 66.37 2,494,700 +1.11(+1.70%)
Sep 10, 2007 65.62 65.99 64.01 65.26 2,083,000 +1.70(+2.67%)
Sep 07, 2007 64.03 64.25 62.79 63.56 3,131,640 -3.14(-4.71%)
Sep 06, 2007 67.15 67.67 65.80 66.70 1,773,200 -0.26(-0.39%)
Sep 05, 2007 67.50 67.80 66.60 66.96 1,818,200 -1.25(-1.83%)
Sep 04, 2007 66.99 68.46 66.44 68.21 2,204,969 +0.42(+0.62%)
Aug 31, 2007 67.70 68.47 66.30 67.79 4,026,200 +3.42(+5.31%)
Aug 30, 2007 64.69 66.00 63.89 64.37 2,713,600 -1.35(-2.05%)
Aug 29, 2007 63.42 66.22 63.25 65.72 4,113,100 +3.99(+6.46%)
Aug 28, 2007 67.03 64.35 61.58 61.73 4,659,400 -5.30(-7.91%)
Aug 27, 2007 64.67 67.92 64.23 67.03 5,669,045 +3.11(+4.87%)
Aug 24, 2007 61.69 64.07 61.58 63.92 3,599,600 +2.57(+4.19%)
Aug 23, 2007 60.79 61.97 60.00 61.35 3,905,300 +0.56(+0.92%)
Aug 22, 2007 58.61 61.00 58.55 60.79 3,385,800 +4.09(+7.21%)
Aug 21, 2007 57.05 57.18 56.03 56.70 1,669,974 +0.36(+0.64%)
Aug 20, 2007 56.46 57.49 55.25 56.34 3,851,255 +1.23(+2.23%)
Aug 17, 2007 53.01 55.50 53.01 55.11 4,504,881 +3.96(+7.74%)
Aug 16, 2007 50.91 51.50 48.60 51.15 5,733,905 -1.11(-2.12%)
Aug 15, 2007 53.25 53.96 52.20 52.26 1,748,751 -1.51(-2.81%)
Aug 14, 2007 55.02 55.30 53.67 53.77 1,370,500 -0.84(-1.54%)
Aug 13, 2007 55.00 55.24 54.55 54.61 1,345,700 +0.43(+0.79%)
Aug 10, 2007 53.30 54.39 52.27 54.18 2,515,150 -0.68(-1.24%)
Aug 09, 2007 55.25 55.88 54.25 54.86 2,270,900 -2.26(-3.96%)
Aug 08, 2007 56.84 57.77 56.41 57.12 1,888,700 +1.98(+3.59%)
Aug 07, 2007 55.12 55.59 54.02 55.14 2,068,950 -0.29(-0.52%)
Aug 06, 2007 55.19 55.50 53.50 55.43 2,744,347 +0.33(+0.60%)
Aug 03, 2007 55.57 56.44 54.98 55.10 2,164,475 -1.34(-2.37%)
Aug 02, 2007 56.87 56.87 55.47 56.44 1,981,876 +0.46(+0.82%)
Aug 01, 2007 56.20 56.54 54.52 55.98 3,679,918 -1.41(-2.46%)
Jul 31, 2007 58.75 59.00 57.26 57.39 1,788,919 -0.97(-1.66%)
Jul 30, 2007 57.71 58.60 57.04 58.36 1,686,400 +2.12(+3.77%)
Jul 27, 2007 57.00 57.20 55.96 56.24 2,416,840 -0.44(-0.78%)
Jul 26, 2007 58.21 58.98 55.08 56.68 3,566,750 -2.84(-4.77%)
Jul 25, 2007 60.00 60.00 58.82 59.52 2,295,580 +1.25(+2.15%)
Jul 24, 2007 59.40 59.69 58.12 58.27 1,944,890 -1.96(-3.25%)
Jul 23, 2007 59.84 60.36 59.65 60.23 1,491,833 +1.42(+2.41%)
Jul 20, 2007 59.33 59.33 58.35 58.81 1,586,621 +0.39(+0.67%)
Jul 19, 2007 58.36 58.46 57.94 58.42 1,463,952 +1.12(+1.95%)
Jul 18, 2007 57.39 57.87 56.60 57.30 1,293,710 -1.19(-2.03%)
Jul 17, 2007 58.50 58.80 58.04 58.49 775,500 +0.40(+0.69%)
Jul 16, 2007 58.60 58.80 57.78 58.09 1,158,400 -0.60(-1.02%)
Jul 13, 2007 58.50 58.84 58.32 58.69 1,231,600 +0.91(+1.57%)
Jul 12, 2007 57.00 57.89 56.87 57.78 1,841,801 +2.53(+4.58%)
Jul 11, 2007 54.58 55.27 54.28 55.25 2,232,500 +1.06(+1.96%)
Jul 10, 2007 55.18 55.34 54.09 54.19 1,956,822 -1.91(-3.40%)
Jul 09, 2007 56.00 56.35 55.68 56.10 1,361,700 -0.12(-0.21%)
Jul 06, 2007 55.50 56.37 55.40 56.22 1,540,100 +0.74(+1.33%)
Jul 05, 2007 55.55 55.60 55.00 55.48 1,168,760 -0.67(-1.19%)
Jul 03, 2007 55.37 56.38 55.36 56.15 1,265,000 +0.88(+1.59%)
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.