FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
41.73 USD  -0.28 (-0.67%)
Official Closing Price  /  Updated: 4:43 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2009 43.83 43.94 42.96 43.16 3,262,652 -0.83(-1.89%)
Apr 29, 2009 43.74 44.52 43.74 43.99 3,199,771 +0.70(+1.62%)
Apr 28, 2009 43.20 43.55 42.64 43.29 1,915,413 -0.36(-0.82%)
Apr 27, 2009 43.66 44.30 43.41 43.65 2,445,313 -1.69(-3.73%)
Apr 24, 2009 45.08 45.65 44.80 45.34 1,552,752 +0.39(+0.87%)
Apr 23, 2009 44.77 45.20 44.28 44.95 1,559,277 +0.31(+0.69%)
Apr 22, 2009 44.45 45.40 44.20 44.64 2,224,991 -1.10(-2.40%)
Apr 21, 2009 44.83 45.78 44.57 45.74 1,860,302 -0.10(-0.22%)
Apr 20, 2009 46.79 46.79 45.47 45.84 2,344,957 -2.16(-4.50%)
Apr 17, 2009 48.22 48.30 47.78 48.00 1,495,441 -0.90(-1.84%)
Apr 16, 2009 48.76 49.05 47.91 48.90 2,076,828 +1.22(+2.56%)
Apr 15, 2009 46.75 47.70 46.39 47.68 2,991,700 +2.83(+6.31%)
Apr 14, 2009 45.03 45.18 44.48 44.85 1,494,368 -0.76(-1.67%)
Apr 13, 2009 45.39 45.95 44.69 45.61 1,596,801 +0.59(+1.31%)
Apr 09, 2009 44.80 45.24 44.45 45.02 1,364,091 +1.13(+2.57%)
Apr 08, 2009 43.79 44.20 43.54 43.89 1,408,212 -0.33(-0.75%)
Apr 07, 2009 44.07 44.53 43.92 44.22 1,161,418 -0.61(-1.36%)
Apr 06, 2009 45.00 45.34 44.13 44.83 1,932,423 -0.28(-0.62%)
Apr 03, 2009 44.19 45.13 44.18 45.11 1,165,334 +0.38(+0.85%)
Apr 02, 2009 44.45 45.60 44.31 44.73 2,481,406 +1.25(+2.87%)
Apr 01, 2009 42.38 43.55 42.29 43.48 1,695,026 -0.04(-0.09%)
Mar 31, 2009 43.82 44.06 43.20 43.52 1,443,928 +0.63(+1.47%)
Mar 30, 2009 43.04 43.40 42.00 42.89 2,182,654 -2.42(-5.34%)
Mar 26, 2009 44.54 45.49 44.37 45.31 3,367,940 +1.96(+4.52%)
Mar 25, 2009 43.23 44.01 42.27 43.35 2,738,139 +0.08(+0.18%)
Mar 24, 2009 43.52 44.00 43.00 43.27 2,157,682 -0.66(-1.50%)
Mar 23, 2009 42.84 43.93 42.82 43.93 3,207,439 +3.18(+7.80%)
Mar 20, 2009 41.76 41.92 40.20 40.75 3,268,735 -2.17(-5.06%)
Mar 19, 2009 43.49 43.56 42.64 42.92 3,438,923 -1.56(-3.51%)
Mar 18, 2009 43.91 45.29 43.19 44.48 2,398,438 +0.10(+0.23%)
Mar 17, 2009 43.56 44.38 42.97 44.38 2,479,684 -0.11(-0.25%)
Mar 16, 2009 44.70 45.70 44.41 44.49 2,020,889 +0.04(+0.09%)
Mar 13, 2009 43.96 44.71 43.78 44.45 0 +0.97(+2.23%)
Mar 12, 2009 42.47 43.58 41.99 43.48 2,428,272 +1.01(+2.38%)
Mar 11, 2009 42.79 43.08 42.02 42.47 1,835,598 -0.32(-0.75%)
Mar 10, 2009 41.56 43.13 41.56 42.79 2,682,702 +2.04(+5.01%)
Mar 09, 2009 40.47 41.58 40.36 40.75 2,428,877 -1.04(-2.49%)
Mar 06, 2009 42.29 42.56 40.83 41.79 0 -0.97(-2.27%)
Mar 05, 2009 42.59 43.25 42.26 42.76 2,255,265 -1.58(-3.56%)
Mar 04, 2009 44.16 45.22 43.75 44.34 2,858,628 +3.16(+7.67%)
Mar 02, 2009 42.33 42.82 41.11 41.18 2,825,221 -2.17(-5.01%)
Feb 27, 2009 43.08 43.89 43.03 43.35 0 -0.83(-1.88%)
Feb 26, 2009 44.41 44.88 43.98 44.18 3,937,424 -1.09(-2.41%)
Feb 25, 2009 45.05 45.85 44.56 45.27 2,005,331 -0.76(-1.65%)
Feb 24, 2009 44.59 46.33 44.30 46.03 2,653,989 +1.81(+4.09%)
Feb 23, 2009 45.75 45.94 44.00 44.22 2,962,063 +0.65(+1.49%)
Feb 20, 2009 43.57 44.20 42.99 43.57 2,306,014 -1.05(-2.35%)
Feb 19, 2009 45.58 45.66 44.35 44.62 1,689,018 -0.86(-1.89%)
Feb 18, 2009 45.74 46.11 44.91 45.48 1,676,182 +0.86(+1.93%)
Feb 17, 2009 45.19 45.56 44.25 44.62 2,474,425 -3.25(-6.79%)
Feb 13, 2009 47.60 48.20 47.37 47.87 1,177,824 +0.74(+1.57%)
Feb 12, 2009 46.78 47.13 45.70 47.13 2,020,501 -0.33(-0.70%)
Feb 11, 2009 47.86 48.27 46.93 47.46 1,787,762 -0.31(-0.65%)
Feb 10, 2009 49.20 49.72 47.22 47.77 2,300,602 -1.77(-3.57%)
Feb 09, 2009 49.26 49.75 48.84 49.54 1,067,164 -0.55(-1.10%)
Feb 06, 2009 48.75 50.46 48.71 50.09 3,483,480 +2.61(+5.50%)
Feb 05, 2009 46.30 47.87 46.09 47.48 2,424,757 +1.15(+2.48%)
Feb 04, 2009 46.09 47.03 45.70 46.33 1,841,692 +1.01(+2.23%)
Feb 03, 2009 44.71 45.51 44.28 45.32 2,037,308 +0.68(+1.52%)
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.