FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
41.73 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2008 66.50 67.44 66.43 66.95 1,636,587 +0.57(+0.86%)
Jun 27, 2008 66.29 66.98 65.52 66.38 2,469,331 +0.34(+0.51%)
Jun 26, 2008 67.76 67.76 65.62 66.04 3,869,201 -3.09(-4.47%)
Jun 25, 2008 68.69 69.50 68.50 69.13 3,297,202 +0.45(+0.66%)
Jun 24, 2008 68.64 69.82 67.54 68.68 2,238,866 +0.21(+0.31%)
Jun 23, 2008 68.65 68.95 67.96 68.47 1,858,416 +1.46(+2.18%)
Jun 20, 2008 68.10 68.15 67.01 67.01 1,958,604 -2.15(-3.11%)
Jun 19, 2008 69.49 69.49 68.01 69.16 2,483,620 +0.11(+0.16%)
Jun 18, 2008 68.79 69.36 67.80 69.05 3,129,906 +0.39(+0.57%)
Jun 17, 2008 69.50 69.86 68.47 68.66 2,183,853 -0.22(-0.32%)
Jun 16, 2008 68.74 69.30 67.83 68.88 1,784,574 +0.34(+0.50%)
Jun 13, 2008 67.42 68.83 67.40 68.54 2,046,023 -0.21(-0.31%)
Jun 12, 2008 68.48 69.59 68.35 68.75 3,138,148 +1.65(+2.46%)
Jun 11, 2008 69.12 69.13 66.82 67.10 5,995,719 -2.05(-2.96%)
Jun 10, 2008 69.65 70.38 68.67 69.15 6,027,797 -1.89(-2.66%)
Jun 09, 2008 72.27 72.27 70.42 71.04 2,317,540 -0.23(-0.32%)
Jun 06, 2008 73.50 73.54 71.03 71.27 3,586,101 -3.56(-4.76%)
Jun 05, 2008 73.20 74.98 73.20 74.83 1,954,919 +2.16(+2.97%)
Jun 04, 2008 72.75 73.60 72.01 72.67 2,518,229 -0.30(-0.41%)
Jun 03, 2008 73.85 74.72 72.47 72.97 2,609,498 -1.49(-2.00%)
Jun 02, 2008 74.93 75.50 74.12 74.46 2,216,666 +0.67(+0.91%)
May 30, 2008 74.28 74.40 73.54 73.79 1,960,758 -0.47(-0.63%)
May 29, 2008 73.15 74.69 73.11 74.26 2,541,281 +1.25(+1.71%)
May 28, 2008 72.31 73.01 71.75 73.01 2,954,764 -1.04(-1.40%)
May 27, 2008 74.11 74.89 71.67 74.05 6,344,115 -4.29(-5.48%)
May 26, 2008 81.20 81.39 77.53 78.34 0 +0.00(+0.00%)
May 23, 2008 81.20 81.39 77.53 78.34 4,206,085 -4.83(-5.81%)
May 22, 2008 82.99 83.32 82.26 83.17 1,686,507 +0.87(+1.06%)
May 21, 2008 84.00 84.45 82.02 82.30 2,397,850 +0.27(+0.33%)
May 20, 2008 83.75 83.83 80.92 82.03 4,304,032 -4.15(-4.82%)
May 19, 2008 86.81 87.23 85.66 86.18 1,314,231 -0.05(-0.06%)
May 16, 2008 86.50 86.91 85.92 86.23 1,351,906 +0.26(+0.30%)
May 15, 2008 84.90 86.47 84.69 85.97 1,952,641 +0.94(+1.11%)
May 14, 2008 85.15 86.30 84.99 85.03 1,185,860 +0.18(+0.21%)
May 13, 2008 85.01 85.20 84.25 84.85 1,464,362 +1.60(+1.92%)
May 12, 2008 83.01 83.38 82.02 83.25 1,500,261 -0.27(-0.32%)
May 09, 2008 83.00 83.89 82.84 83.52 968,808 -1.35(-1.59%)
May 08, 2008 84.34 85.45 83.80 84.87 1,936,072 +1.73(+2.08%)
May 07, 2008 85.87 86.20 82.58 83.14 4,113,331 -4.96(-5.63%)
May 06, 2008 86.65 88.33 86.21 88.10 1,849,427 +1.51(+1.74%)
May 05, 2008 87.15 87.15 86.06 86.59 2,051,398 -1.55(-1.76%)
May 02, 2008 88.09 89.20 87.63 88.14 1,899,512 +0.37(+0.42%)
May 01, 2008 86.26 88.01 85.65 87.77 2,463,602 +1.45(+1.68%)
Apr 30, 2008 85.51 87.32 85.50 86.32 1,968,494 +0.21(+0.24%)
Apr 29, 2008 86.70 86.85 85.39 86.11 2,374,622 -0.76(-0.87%)
Apr 28, 2008 87.25 88.10 86.87 86.87 1,219,518 -0.23(-0.26%)
Apr 25, 2008 87.78 87.78 86.08 87.10 2,629,894 -1.85(-2.08%)
Apr 24, 2008 88.28 90.02 86.59 88.95 3,931,740 -0.04(-0.04%)
Apr 23, 2008 86.70 89.49 86.59 88.99 4,119,196 +4.41(+5.21%)
Apr 22, 2008 84.89 85.57 83.68 84.58 3,387,761 -0.84(-0.98%)
Apr 21, 2008 86.60 86.60 83.71 85.42 4,150,729 -1.32(-1.52%)
Apr 18, 2008 85.80 86.99 85.17 86.74 7,167,014 +3.34(+4.00%)
Apr 17, 2008 82.90 83.67 82.71 83.40 3,036,822 -1.30(-1.53%)
Apr 16, 2008 82.10 84.90 82.10 84.70 3,492,169 +2.83(+3.46%)
Apr 15, 2008 81.31 82.16 80.99 81.87 1,442,019 +1.28(+1.59%)
Apr 14, 2008 80.80 81.37 80.12 80.59 1,981,064 -0.81(-1.00%)
Apr 11, 2008 82.50 83.10 80.82 81.40 2,635,504 -1.46(-1.76%)
Apr 10, 2008 81.56 83.38 81.05 82.86 3,342,499 +2.65(+3.30%)
Apr 09, 2008 81.60 81.60 80.03 80.21 2,836,205 -0.64(-0.79%)
Apr 08, 2008 80.80 81.90 80.05 80.85 2,833,737 -1.68(-2.04%)
Apr 07, 2008 83.19 84.03 82.00 82.53 3,311,208 +1.09(+1.34%)
Apr 04, 2008 81.38 83.11 81.00 81.44 5,366,980 +0.02(+0.02%)
Apr 03, 2008 78.98 81.97 78.86 81.42 3,567,645 +2.40(+3.04%)
Apr 02, 2008 79.19 80.57 78.50 79.02 4,076,659 -0.93(-1.16%)
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.