FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
38.81 USD  +0.42 (+1.09%)
Official Closing Price  /  Updated: 7:56 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2010 50.95 51.45 50.75 51.13 1,098,113 -0.13(-0.25%)
Sep 29, 2010 51.46 51.46 51.07 51.26 1,104,325 -0.14(-0.27%)
Sep 28, 2010 51.42 51.48 50.97 51.40 2,637,757 -0.22(-0.43%)
Sep 27, 2010 52.09 52.13 51.51 51.62 1,223,126 -0.41(-0.79%)
Sep 24, 2010 51.51 52.09 51.51 52.03 2,168,957 +0.75(+1.46%)
Sep 23, 2010 51.11 51.44 50.82 51.28 200 -0.16(-0.31%)
Sep 22, 2010 51.32 51.75 51.24 51.44 1,333,577 -0.05(-0.10%)
Sep 21, 2010 51.41 51.61 51.24 51.49 1,748,714 +0.15(+0.29%)
Sep 20, 2010 50.94 51.40 50.93 51.34 2,212,200 +0.91(+1.80%)
Sep 17, 2010 50.43 50.78 50.25 50.43 1,744,463 +0.53(+1.06%)
Sep 15, 2010 49.73 50.09 49.72 49.90 2,196,434 -0.37(-0.74%)
Sep 14, 2010 50.08 50.47 49.86 50.27 2,978,282 +0.18(+0.36%)
Sep 13, 2010 50.09 50.32 49.90 50.09 4,592,691 +1.52(+3.13%)
Sep 10, 2010 49.37 49.50 48.45 48.57 6,822,637 -1.31(-2.63%)
Sep 09, 2010 49.87 50.10 49.78 49.88 2,272,606 +0.23(+0.46%)
Sep 08, 2010 49.57 50.25 49.03 49.65 5,961,302 -0.60(-1.19%)
Sep 07, 2010 51.87 51.87 50.13 50.25 200 -2.08(-3.97%)
Sep 03, 2010 52.16 52.74 52.00 52.33 1,544,517 +0.65(+1.26%)
Sep 02, 2010 51.22 51.79 51.22 51.68 264 -0.05(-0.10%)
Sep 01, 2010 51.40 51.90 51.08 51.73 1,843,797 +0.37(+0.72%)
Aug 31, 2010 51.37 51.72 50.86 51.36 26,800 -0.22(-0.43%)
Aug 30, 2010 52.00 52.15 51.52 51.58 1,630,888 -1.20(-2.27%)
Aug 27, 2010 52.78 53.05 52.16 52.78 2,073,669 +0.88(+1.70%)
Aug 26, 2010 51.93 52.08 51.68 51.90 1,407,795 +0.38(+0.74%)
Aug 25, 2010 51.23 51.67 50.86 51.52 1,253,213 -0.10(-0.19%)
Aug 24, 2010 51.72 51.76 51.20 51.62 1,964,675 -1.07(-2.03%)
Aug 23, 2010 52.39 53.05 52.39 52.69 1,135,928 -0.49(-0.92%)
Aug 20, 2010 52.90 53.25 52.65 53.18 1,328,572 +0.57(+1.08%)
Aug 19, 2010 52.69 53.12 52.21 52.61 2,378,843 -1.79(-3.29%)
Aug 18, 2010 54.09 54.60 54.07 54.40 1,006,093 +0.00(+0.00%)
Aug 17, 2010 54.61 54.70 54.19 54.40 1,563,582 +0.32(+0.59%)
Aug 16, 2010 53.49 54.20 53.49 54.08 2,226,053 +1.39(+2.64%)
Aug 13, 2010 52.69 53.11 52.49 52.69 1,251,733 -0.84(-1.57%)
Aug 12, 2010 53.50 53.93 53.37 53.53 2,448,077 +1.42(+2.73%)
Aug 11, 2010 52.84 52.51 52.01 52.11 400 -0.73(-1.38%)
Aug 10, 2010 51.95 52.93 50.87 52.84 1,028,199 -0.62(-1.16%)
Aug 09, 2010 53.68 53.88 53.29 53.46 1,264,410 +0.26(+0.49%)
Aug 06, 2010 53.20 53.28 52.51 53.20 1,440,751 +0.42(+0.80%)
Aug 05, 2010 52.62 52.82 52.37 52.78 877,591 +0.13(+0.25%)
Aug 04, 2010 52.27 52.77 52.07 52.65 2,055,168 +1.30(+2.53%)
Aug 03, 2010 51.22 51.37 50.87 51.35 1,145,215 -0.17(-0.33%)
Aug 02, 2010 51.12 51.71 51.05 51.52 1,481,999 +0.58(+1.14%)
Jul 30, 2010 50.94 51.13 50.10 50.94 1,474,071 +0.43(+0.85%)
Jul 29, 2010 50.62 50.82 50.15 50.51 863,397 -0.16(-0.32%)
Jul 28, 2010 50.91 50.91 50.52 50.67 650,439 -0.08(-0.16%)
Jul 27, 2010 50.67 50.98 50.48 50.75 1,073,574 +0.08(+0.16%)
Jul 26, 2010 50.30 50.73 50.12 50.67 1,316,792 -0.27(-0.53%)
Jul 23, 2010 50.48 50.95 50.06 50.94 1,478,846 -0.01(-0.02%)
Jul 22, 2010 50.74 51.03 50.45 50.95 1,817,211 +0.81(+1.62%)
Jul 21, 2010 50.52 50.62 49.95 50.14 1,401,309 -0.06(-0.12%)
Jul 20, 2010 49.39 50.34 49.26 50.20 1,263,913 +0.59(+1.19%)
Jul 19, 2010 49.44 49.88 49.40 49.61 1,265,037 +0.40(+0.81%)
Jul 16, 2010 49.21 49.67 48.91 49.21 1,853,573 -1.15(-2.28%)
Jul 15, 2010 50.37 50.51 49.87 50.36 1,744,308 -0.59(-1.16%)
Jul 14, 2010 50.93 50.98 50.63 50.95 1,058,072 -0.39(-0.76%)
Jul 13, 2010 51.09 51.47 51.01 51.34 1,025,107 +0.40(+0.78%)
Jul 12, 2010 51.10 51.24 50.77 50.95 978,685 +0.01(+0.01%)
Jul 09, 2010 50.94 51.10 50.65 50.94 847,506 +0.45(+0.89%)
Jul 08, 2010 50.36 50.63 50.08 50.49 900,937 +0.19(+0.38%)
Jul 07, 2010 49.81 50.34 49.49 50.30 1,330,798 +0.11(+0.22%)
Jul 06, 2010 50.11 50.87 50.00 50.19 1,394,497 +0.21(+0.42%)
Jul 02, 2010 49.98 50.31 49.72 49.98 1,038,657 +0.32(+0.64%)
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.