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 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%)
Feb 01, 2007 46.90 47.67 46.70 47.37 2,398,200 +1.22(+2.64%)
Jan 31, 2007 46.18 46.43 45.50 46.15 3,028,500 -2.05(-4.25%)
Jan 30, 2007 47.30 48.59 47.05 48.20 2,718,200 +2.15(+4.67%)
Jan 29, 2007 46.35 46.70 46.05 46.05 2,199,700 -1.31(-2.77%)
Jan 26, 2007 47.05 47.63 46.42 47.36 2,755,500 -0.36(-0.75%)
Jan 25, 2007 49.00 49.54 47.53 47.72 3,887,700 -2.93(-5.78%)
Jan 24, 2007 49.98 50.65 49.69 50.65 2,398,100 +1.18(+2.39%)
Jan 23, 2007 48.28 49.54 47.69 49.47 3,595,200 +2.37(+5.03%)
Jan 22, 2007 47.21 47.34 46.75 47.10 2,922,100 +1.73(+3.81%)
Jan 19, 2007 45.05 45.40 44.77 45.37 1,556,100 +0.93(+2.09%)
Jan 18, 2007 44.69 45.00 44.03 44.44 1,471,700 +0.38(+0.86%)
Jan 17, 2007 44.19 44.28 43.93 44.06 1,310,200 +0.16(+0.36%)
Jan 16, 2007 43.59 44.10 43.46 43.90 1,667,800 +1.30(+3.05%)
Jan 12, 2007 42.32 42.61 41.90 42.60 1,025,800 +0.21(+0.50%)
Jan 11, 2007 41.90 42.75 41.56 42.39 1,657,800 +0.43(+1.02%)
Jan 10, 2007 41.41 42.12 40.86 41.96 1,987,000 +0.11(+0.26%)
Jan 09, 2007 42.98 42.98 41.56 41.85 2,566,100 -2.05(-4.67%)
Jan 08, 2007 43.69 44.07 43.16 43.90 1,230,200 +0.66(+1.53%)
Jan 05, 2007 44.99 44.99 43.12 43.24 2,036,300 -1.19(-2.68%)
Jan 04, 2007 44.25 45.05 43.62 44.43 3,210,000 -1.71(-3.71%)
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.