FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
43.10 USD  +0.37 (+0.87%)
Official Closing Price  /  Updated: 7:25 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2009 48.73 49.33 48.32 49.22 2,391,107 -1.06(-2.11%)
Aug 28, 2009 50.64 50.85 49.93 50.28 1,503,404 -0.62(-1.22%)
Aug 27, 2009 50.51 51.10 50.18 50.90 2,425,736 +0.14(+0.28%)
Aug 26, 2009 50.85 51.20 50.50 50.76 2,099,447 -0.44(-0.86%)
Aug 25, 2009 51.30 51.55 50.84 51.20 1,766,022 +0.17(+0.33%)
Aug 24, 2009 51.26 51.43 50.69 51.03 2,557,296 -0.84(-1.62%)
Aug 21, 2009 52.17 52.47 51.36 51.87 3,579,379 -1.39(-2.61%)
Aug 20, 2009 53.00 53.62 52.95 53.26 2,281,596 -0.77(-1.43%)
Aug 19, 2009 53.14 54.14 53.13 54.03 1,298,912 -0.04(-0.07%)
Aug 18, 2009 54.12 54.43 53.66 54.07 1,254,377 +1.06(+2.01%)
Aug 17, 2009 53.86 54.50 52.88 53.01 2,834,709 -3.36(-5.97%)
Aug 14, 2009 57.02 57.04 55.55 56.37 2,574,498 -0.65(-1.14%)
Aug 13, 2009 58.13 58.13 56.70 57.02 2,010,709 -0.30(-0.52%)
Aug 12, 2009 56.81 57.60 56.38 57.32 1,671,203 -0.24(-0.42%)
Aug 11, 2009 58.24 58.24 57.10 57.56 2,170,570 -0.98(-1.67%)
Aug 10, 2009 58.79 59.22 58.38 58.54 2,386,189 +1.14(+1.99%)
Aug 07, 2009 57.80 58.03 56.84 57.40 3,541,402 +1.09(+1.94%)
Aug 06, 2009 55.96 56.49 55.67 56.31 4,662,342 +4.02(+7.69%)
Aug 05, 2009 52.51 52.81 52.00 52.29 2,366,011 -0.22(-0.42%)
Aug 04, 2009 52.50 52.74 52.27 52.51 1,892,332 -0.89(-1.67%)
Aug 03, 2009 53.18 53.61 53.01 53.40 2,295,809 +0.93(+1.78%)
Jul 31, 2009 52.43 52.88 52.30 52.47 1,470,194 -0.09(-0.17%)
Jul 30, 2009 53.18 53.48 52.56 52.56 1,825,803 +0.02(+0.04%)
Jul 29, 2009 52.90 52.92 52.03 52.54 1,613,706 -0.81(-1.52%)
Jul 28, 2009 53.64 53.82 52.60 53.35 2,151,860 +1.50(+2.89%)
Jul 27, 2009 51.74 52.11 51.45 51.85 2,390,963 +1.55(+3.08%)
Jul 24, 2009 50.02 50.48 49.68 50.30 1,128 -0.01(-0.02%)
Jul 23, 2009 49.48 50.60 49.17 50.31 2,147,867 +1.13(+2.30%)
Jul 22, 2009 48.93 49.43 48.83 49.18 1,521,869 -0.62(-1.24%)
Jul 21, 2009 50.20 50.25 49.20 49.80 2,237,603 -1.14(-2.24%)
Jul 20, 2009 50.81 51.21 50.70 50.94 1,739,349 +1.13(+2.27%)
Jul 17, 2009 50.00 50.03 49.49 49.81 2,257,542 +0.50(+1.01%)
Jul 16, 2009 48.69 49.59 48.39 49.31 2,308,524 +0.55(+1.13%)
Jul 15, 2009 48.70 48.97 48.11 48.76 2,274,328 +1.04(+2.18%)
Jul 14, 2009 47.82 47.95 47.32 47.72 1,887,058 +0.62(+1.32%)
Jul 13, 2009 46.57 47.13 46.51 47.10 2,684,347 -0.50(-1.05%)
Jul 10, 2009 47.49 47.92 46.94 47.60 1,452,197 -0.35(-0.73%)
Jul 09, 2009 48.14 48.46 47.61 47.95 1,514,007 +0.54(+1.14%)
Jul 08, 2009 47.86 48.18 46.65 47.41 2,109,093 -0.39(-0.82%)
Jul 07, 2009 48.49 48.49 47.60 47.80 2,231,022 -0.80(-1.65%)
Jul 06, 2009 48.59 48.77 47.85 48.60 2,621,747 +0.03(+0.06%)
Jul 02, 2009 48.61 48.94 48.02 48.57 2,305,132 -2.17(-4.28%)
Jul 01, 2009 50.94 51.06 50.50 50.74 2,001,249 +0.66(+1.32%)
Jun 30, 2009 50.47 50.70 49.57 50.08 1,337,549 -1.17(-2.28%)
Jun 29, 2009 51.17 51.40 50.78 51.25 1,218,798 +0.58(+1.14%)
Jun 26, 2009 50.89 51.12 50.44 50.67 1,489,458 +0.52(+1.04%)
Jun 25, 2009 49.69 50.29 49.55 50.15 1,597,133 +0.80(+1.62%)
Jun 24, 2009 49.89 49.89 49.10 49.35 1,800,673 +0.91(+1.88%)
Jun 23, 2009 48.17 48.63 47.72 48.44 1,799,002 +0.17(+0.35%)
Jun 22, 2009 48.73 48.99 48.01 48.27 1,829,240 -1.00(-2.03%)
Jun 19, 2009 49.50 49.61 49.00 49.27 1,986,031 -0.26(-0.52%)
Jun 18, 2009 49.40 49.96 49.00 49.53 1,213,669 -0.17(-0.34%)
Jun 17, 2009 49.64 50.03 48.94 49.70 1,526,814 -0.08(-0.16%)
Jun 16, 2009 50.45 50.79 49.50 49.78 1,964,844 -1.09(-2.14%)
Jun 15, 2009 51.73 51.80 50.67 50.87 1,906,652 -2.11(-3.98%)
Jun 12, 2009 52.67 53.03 52.26 52.98 1,614,648 -1.06(-1.96%)
Jun 11, 2009 53.52 54.83 53.40 54.04 2,074,420 +1.25(+2.37%)
Jun 10, 2009 53.59 53.59 52.19 52.79 2,208,819 +1.14(+2.21%)
Jun 09, 2009 51.85 51.85 51.04 51.65 1,339,155 +0.34(+0.66%)
Jun 08, 2009 50.83 51.56 50.64 51.31 1,297,546 +0.15(+0.29%)
Jun 05, 2009 51.86 51.86 50.65 51.16 1,585,794 +0.48(+0.95%)
Jun 04, 2009 50.32 50.69 49.94 50.68 1,476,402 +0.63(+1.26%)
Jun 03, 2009 50.74 50.78 49.45 50.05 1,876,950 -0.52(-1.03%)
Jun 02, 2009 50.38 50.70 49.80 50.57 2,390,688 -1.56(-2.99%)
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.