FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
38.07 USD  +0.36 (+0.95%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2010 49.45 49.62 49.32 49.62 506,289 +0.22(+0.45%)
Dec 30, 2010 49.44 49.56 49.25 49.40 634,145 -0.07(-0.14%)
Dec 29, 2010 49.27 49.53 49.27 49.47 521,545 +0.41(+0.84%)
Dec 28, 2010 49.11 49.11 48.92 49.06 921,890 -0.28(-0.57%)
Dec 27, 2010 49.31 49.54 49.00 49.34 761,759 -0.14(-0.28%)
Dec 23, 2010 49.48 49.52 49.36 49.48 523,793 -0.30(-0.60%)
Dec 22, 2010 49.79 49.87 49.63 49.78 621,054 -0.27(-0.54%)
Dec 21, 2010 49.57 50.13 49.50 50.05 1,518,547 +0.69(+1.40%)
Dec 20, 2010 49.36 49.53 49.32 49.36 728,918 +0.16(+0.33%)
Dec 17, 2010 48.88 49.28 48.72 49.20 1,434,411 +0.08(+0.16%)
Dec 16, 2010 49.12 49.23 49.01 49.12 935,301 -0.14(-0.28%)
Dec 15, 2010 49.57 49.63 49.23 49.26 1,998,269 -0.56(-1.12%)
Dec 14, 2010 49.88 50.00 49.67 49.82 1,190,037 -0.26(-0.52%)
Dec 13, 2010 50.39 50.52 50.08 50.08 1,881,650 +0.01(+0.02%)
Dec 10, 2010 50.04 50.28 50.00 50.07 1,155,941 +0.02(+0.04%)
Dec 09, 2010 50.28 50.31 50.00 50.05 1,314,504 -0.13(-0.26%)
Dec 08, 2010 50.29 50.38 49.75 50.18 1,625,419 -0.50(-0.99%)
Dec 07, 2010 50.92 51.22 50.67 50.68 1,384,617 +0.35(+0.70%)
Dec 06, 2010 50.35 50.44 50.14 50.33 836,350 -0.07(-0.14%)
Dec 03, 2010 50.23 50.42 50.15 50.40 908,001 -0.23(-0.45%)
Dec 02, 2010 50.47 50.83 50.31 50.63 1,195,873 +0.14(+0.28%)
Dec 01, 2010 50.49 50.63 50.29 50.49 1,268,594 +0.64(+1.28%)
Nov 30, 2010 49.62 50.18 49.59 49.85 1,257,655 -0.40(-0.80%)
Nov 29, 2010 50.05 50.39 49.71 50.25 1,571,871 -0.12(-0.24%)
Nov 26, 2010 50.20 50.53 50.08 50.37 667,331 -0.14(-0.28%)
Nov 24, 2010 50.12 50.51 50.51 50.51 1,254,100 +0.57(+1.14%)
Nov 23, 2010 50.10 50.18 49.70 49.94 1,342,967 -0.67(-1.32%)
Nov 22, 2010 50.46 50.84 50.27 50.61 1,173,022 +0.19(+0.38%)
Nov 19, 2010 50.33 50.46 50.01 50.42 846,859 +0.03(+0.06%)
Nov 18, 2010 50.50 50.61 50.34 50.39 1,243,825 +0.18(+0.36%)
Nov 17, 2010 50.30 50.59 50.19 50.21 1,284,228 -0.17(-0.34%)
Nov 16, 2010 50.80 50.85 50.22 50.38 2,039,917 -0.92(-1.79%)
Nov 15, 2010 51.28 51.60 51.23 51.30 778,499 +0.02(+0.04%)
Nov 12, 2010 51.39 51.55 51.03 51.28 1,177,331 -0.66(-1.27%)
Nov 11, 2010 52.05 52.13 51.80 51.94 1,307,097 -0.78(-1.48%)
Nov 10, 2010 52.45 52.82 52.01 52.72 1,198,763 +0.25(+0.48%)
Nov 09, 2010 53.15 53.22 52.32 52.47 1,705,955 -0.66(-1.24%)
Nov 08, 2010 53.24 53.28 52.90 53.13 975,325 +0.09(+0.17%)
Nov 05, 2010 52.89 53.12 52.74 53.04 1,065,800 +0.02(+0.04%)
Nov 04, 2010 52.43 53.32 52.12 53.02 2,571,969 +1.62(+3.15%)
Nov 03, 2010 51.45 51.54 51.03 51.40 1,897,042 +0.11(+0.21%)
Nov 02, 2010 51.40 51.57 51.16 51.29 1,186,510 -0.04(-0.08%)
Nov 01, 2010 51.33 51.53 51.10 51.33 1,478,474 -0.04(-0.08%)
Oct 29, 2010 50.96 51.37 50.85 51.37 1,778,560 +0.46(+0.90%)
Oct 28, 2010 51.03 51.08 50.70 50.91 1,782,106 -0.35(-0.68%)
Oct 27, 2010 51.10 51.28 50.51 51.26 1,890,021 -0.77(-1.48%)
Oct 25, 2010 52.01 52.19 51.83 52.03 971,915 -0.04(-0.08%)
Oct 22, 2010 52.05 52.12 51.78 52.07 1,074,488 -0.38(-0.72%)
Oct 21, 2010 52.48 52.55 52.00 52.45 1,496,365 -0.82(-1.54%)
Oct 20, 2010 53.19 53.51 52.85 53.27 819,310 -0.08(-0.15%)
Oct 19, 2010 53.31 53.68 52.96 53.35 1,592,341 -0.36(-0.67%)
Oct 18, 2010 53.18 53.81 53.18 53.71 1,044,121 +0.04(+0.07%)
Oct 15, 2010 53.55 53.87 53.03 53.67 1,020,491 +0.21(+0.39%)
Oct 14, 2010 53.67 53.80 53.20 53.46 1,167,439 +0.18(+0.34%)
Oct 13, 2010 53.07 53.57 53.00 53.28 1,637,421 +0.58(+1.10%)
Oct 12, 2010 52.76 52.76 52.25 52.70 701,979 -0.48(-0.90%)
Oct 11, 2010 53.00 53.26 53.00 53.18 703,268 +0.08(+0.15%)
Oct 08, 2010 53.10 53.26 52.76 53.10 1,164,527 -0.07(-0.13%)
Oct 07, 2010 53.39 53.46 52.95 53.17 1,375,985 +0.07(+0.13%)
Oct 06, 2010 52.62 53.20 52.62 53.10 1,719,597 +0.11(+0.21%)
Oct 05, 2010 52.24 53.36 52.05 52.99 3,875,880 +1.24(+2.40%)
Oct 04, 2010 51.72 51.92 51.39 51.75 1,367,931 +0.21(+0.41%)
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.