FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
42.06 USD  -0.08 (-0.19%)
Official Closing Price  /  Updated: 6:29 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2007 53.90 55.50 54.05 55.27 2,149,827 +1.37(+2.54%)
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%)
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.