FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
38.75 USD  +0.36 (+0.94%)
Streaming Delayed Price  /  Updated: 12:59 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2008 67.11 68.15 66.68 66.85 2,102,435 -2.57(-3.70%)
Jul 30, 2008 68.01 69.42 67.19 69.42 2,031,101 +1.66(+2.45%)
Jul 29, 2008 67.76 67.86 66.46 67.76 1,797,790 +0.78(+1.16%)
Jul 28, 2008 69.00 69.14 66.75 66.98 2,110,317 -2.02(-2.93%)
Jul 25, 2008 69.10 69.92 68.58 69.00 1,307,581 +0.18(+0.26%)
Jul 24, 2008 70.08 70.75 68.60 68.82 1,946,764 -2.19(-3.08%)
Jul 23, 2008 70.20 71.70 69.87 71.01 2,106,838 +1.26(+1.81%)
Jul 22, 2008 67.65 69.75 67.65 69.75 2,148,928 +0.86(+1.25%)
Jul 21, 2008 68.99 70.00 68.52 68.89 2,128,392 +0.45(+0.66%)
Jul 18, 2008 67.60 68.58 67.15 68.44 2,286,277 -0.63(-0.91%)
Jul 17, 2008 67.83 69.55 67.69 69.07 3,219,590 +1.11(+1.63%)
Jul 16, 2008 65.10 68.00 64.62 67.96 2,536,013 +3.10(+4.78%)
Jul 15, 2008 64.62 66.07 63.21 64.86 2,467,801 -1.15(-1.74%)
Jul 14, 2008 67.41 67.54 65.69 66.01 1,952,202 -0.02(-0.03%)
Jul 11, 2008 66.14 66.84 65.13 66.03 2,952,153 +0.49(+0.75%)
Jul 10, 2008 65.26 65.69 64.18 65.54 2,526,695 -0.27(-0.41%)
Jul 09, 2008 66.76 67.85 65.67 65.81 2,582,573 -1.53(-2.27%)
Jul 08, 2008 66.35 67.47 65.62 67.34 2,865,769 +0.44(+0.66%)
Jul 07, 2008 67.30 68.18 66.00 66.90 2,354,009 +0.99(+1.50%)
Jul 04, 2008 65.17 66.27 64.97 65.91 1,924,164 +0.00(+0.00%)
Jul 03, 2008 65.17 66.27 64.97 65.91 1,924,164 +1.58(+2.46%)
Jul 02, 2008 66.49 66.49 64.18 64.33 2,123,389 -2.05(-3.09%)
Jul 01, 2008 65.50 66.45 64.52 66.38 2,664,224 -0.57(-0.85%)
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%)
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.