FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
42.01 USD  -0.46 (-1.08%)
Official Closing Price  /  Updated: 4:10 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2007 54.26 54.42 53.56 53.90 959,800 -0.46(-0.85%)
Jun 28, 2007 54.88 54.70 53.91 54.36 1,359,200 +0.44(+0.82%)
Jun 27, 2007 53.25 53.99 52.74 53.92 1,701,900 +0.01(+0.02%)
Jun 26, 2007 54.10 54.31 53.61 53.91 2,018,900 +0.61(+1.14%)
Jun 25, 2007 53.72 54.00 53.00 53.30 2,082,321 -0.12(-0.22%)
Jun 22, 2007 53.95 54.08 53.21 53.42 2,181,100 -0.02(-0.04%)
Jun 21, 2007 52.50 53.55 52.16 53.44 3,457,500 +1.83(+3.55%)
Jun 20, 2007 51.81 52.61 51.50 51.61 3,041,300 +0.05(+0.10%)
Jun 19, 2007 49.82 51.72 49.82 51.56 1,674,300 +0.59(+1.16%)
Jun 18, 2007 51.37 51.37 50.52 50.97 2,254,500 +1.60(+3.24%)
Jun 15, 2007 48.99 49.58 48.84 49.37 2,076,200 +0.89(+1.84%)
Jun 14, 2007 48.17 48.75 48.06 48.48 2,047,300 +0.53(+1.11%)
Jun 13, 2007 47.51 47.98 47.44 47.95 1,690,100 +0.87(+1.85%)
Jun 12, 2007 47.18 47.65 46.99 47.08 1,392,100 -0.22(-0.47%)
Jun 11, 2007 46.51 47.45 46.50 47.30 1,568,081 +0.45(+0.96%)
Jun 08, 2007 46.50 46.95 46.23 46.85 1,783,925 +1.08(+2.36%)
Jun 07, 2007 46.37 46.75 45.70 45.77 1,966,793 -0.19(-0.41%)
Jun 06, 2007 46.47 46.47 45.72 45.96 1,139,400 -0.55(-1.18%)
Jun 05, 2007 46.43 46.92 46.20 46.51 1,165,769 +0.19(+0.41%)
Jun 04, 2007 46.30 46.45 45.98 46.32 916,900 -0.19(-0.41%)
Jun 01, 2007 46.50 46.79 46.32 46.51 1,406,300 +0.09(+0.19%)
May 31, 2007 46.50 46.99 46.24 46.42 1,550,921 +0.22(+0.48%)
May 30, 2007 45.23 46.32 44.83 46.20 2,426,010 +0.62(+1.36%)
May 29, 2007 45.91 46.19 45.11 45.58 1,842,909 -0.69(-1.49%)
May 25, 2007 46.25 46.40 45.88 46.27 857,591 +0.40(+0.87%)
May 24, 2007 46.74 46.99 45.60 45.87 2,657,489 -1.03(-2.20%)
May 23, 2007 47.25 47.65 46.80 46.90 1,405,079 -0.25(-0.53%)
May 22, 2007 47.71 47.70 47.05 47.15 1,629,900 -0.75(-1.57%)
May 21, 2007 47.93 48.15 47.75 47.90 1,887,158 -0.30(-0.62%)
May 18, 2007 48.04 48.38 47.91 48.20 2,098,920 +0.32(+0.67%)
May 17, 2007 47.58 48.37 47.51 47.88 2,182,036 -0.12(-0.25%)
May 16, 2007 47.26 48.06 47.18 48.00 1,723,600 +1.06(+2.26%)
May 15, 2007 46.99 47.50 46.85 46.94 1,286,900 -0.15(-0.32%)
May 14, 2007 47.48 47.83 46.83 47.09 2,156,720 -0.41(-0.86%)
May 11, 2007 45.70 48.02 46.41 47.50 6,915,595 +2.56(+5.70%)
May 10, 2007 46.20 46.12 44.85 44.94 1,940,630 -1.87(-3.99%)
May 09, 2007 46.16 46.93 45.90 46.81 1,401,560 +1.01(+2.21%)
May 08, 2007 45.85 45.85 45.30 45.80 1,002,417 -0.68(-1.46%)
May 07, 2007 46.30 46.59 46.30 46.48 719,900 +0.51(+1.11%)
May 04, 2007 46.40 46.48 45.83 45.97 1,000,650 -0.39(-0.84%)
May 03, 2007 46.41 46.46 45.98 46.36 913,510 +0.56(+1.22%)
May 02, 2007 45.30 46.00 45.26 45.80 1,190,218 +0.73(+1.62%)
May 01, 2007 45.16 45.33 44.67 45.07 1,451,554 +0.06(+0.13%)
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%)
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.