FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
41.83 USD  -0.18 (-0.43%)
Streaming Delayed Price  /  Updated: 10:28 AM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2010 49.68 50.15 49.35 49.41 502 +0.25(+0.51%)
Jun 29, 2010 49.50 49.82 49.11 49.16 2,027,305 -1.51(-2.98%)
Jun 25, 2010 50.67 50.98 50.32 50.67 883,828 +0.22(+0.44%)
Jun 24, 2010 50.95 50.96 50.29 50.45 1,044,111 -0.73(-1.43%)
Jun 23, 2010 50.99 51.55 50.85 51.18 1,873,039 +0.92(+1.83%)
Jun 22, 2010 50.55 50.75 50.12 50.26 1,716,929 -0.34(-0.67%)
Jun 21, 2010 50.41 50.91 50.27 50.60 1,592,315 +0.73(+1.46%)
Jun 18, 2010 49.87 50.02 49.58 49.87 1,436,488 -0.07(-0.14%)
Jun 17, 2010 49.98 50.04 49.52 49.94 1,251,808 -0.15(-0.30%)
Jun 16, 2010 49.57 50.20 49.57 50.09 1,314,480 +0.01(+0.02%)
Jun 15, 2010 49.45 50.08 49.42 50.08 700 +0.65(+1.31%)
Jun 14, 2010 50.00 50.20 49.38 49.43 1,311,672 -0.58(-1.16%)
Jun 11, 2010 49.28 50.01 49.21 50.01 885,628 +0.09(+0.18%)
Jun 10, 2010 49.61 49.93 49.36 49.92 1,691,587 +0.97(+1.98%)
Jun 09, 2010 49.05 49.64 48.81 48.95 2,413,174 +0.61(+1.26%)
Jun 08, 2010 47.97 48.34 47.64 48.34 1,862,756 +1.23(+2.61%)
Jun 07, 2010 47.43 47.85 47.07 47.11 1,717,041 +0.69(+1.48%)
Jun 04, 2010 46.42 47.23 46.29 46.42 1,484,007 -1.21(-2.54%)
Jun 03, 2010 47.51 47.78 47.10 47.63 1,970,485 +0.02(+0.04%)
Jun 02, 2010 47.01 47.61 46.64 47.61 23,032 +1.00(+2.15%)
Jun 01, 2010 46.97 47.70 46.61 46.61 8,940 +0.04(+0.09%)
May 28, 2010 46.57 47.05 46.14 46.57 1,380,289 -0.82(-1.73%)
May 27, 2010 46.66 47.42 46.51 47.39 1,796,788 +1.12(+2.42%)
May 26, 2010 46.46 47.12 46.17 46.27 8,789 -0.68(-1.45%)
May 25, 2010 45.97 47.01 45.70 46.95 2,446,872 -0.01(-0.02%)
May 24, 2010 47.25 47.54 46.95 46.96 2,233,657 +0.13(+0.28%)
May 21, 2010 45.92 46.89 45.60 46.83 5,119,370 +0.35(+0.75%)
May 20, 2010 46.35 47.28 46.25 46.48 8,690 -1.05(-2.21%)
May 19, 2010 47.26 47.77 47.08 47.53 1,612,502 -0.04(-0.08%)
May 18, 2010 48.01 48.29 47.36 47.57 250 -0.23(-0.48%)
May 17, 2010 47.25 47.98 46.99 47.80 1,633,325 +0.53(+1.12%)
May 14, 2010 47.27 47.75 47.00 47.27 2,301,911 -0.95(-1.97%)
May 13, 2010 48.53 48.69 48.20 48.22 901,911 -0.47(-0.97%)
May 12, 2010 48.97 49.14 48.43 48.69 2,379,347 +0.05(+0.10%)
May 11, 2010 49.03 49.20 48.55 48.64 1,545,451 -0.40(-0.82%)
May 10, 2010 48.84 49.04 48.55 49.04 2,522,240 +1.82(+3.85%)
May 07, 2010 46.90 47.84 46.13 47.22 2,833,859 +0.50(+1.07%)
May 06, 2010 46.73 48.28 44.36 46.72 400 -0.49(-1.04%)
May 05, 2010 47.46 47.82 47.06 47.21 1,882,469 -0.24(-0.51%)
May 04, 2010 47.73 48.16 47.10 47.45 4,596 -1.93(-3.91%)
May 03, 2010 49.10 49.49 48.87 49.38 1,285,099 +0.48(+0.98%)
Apr 30, 2010 49.54 49.65 48.83 48.90 3,947,986 -0.39(-0.79%)
Apr 29, 2010 49.45 49.85 49.15 49.29 4,275,198 -0.56(-1.12%)
Apr 28, 2010 49.97 50.20 49.46 49.85 1,613,713 +0.23(+0.46%)
Apr 27, 2010 50.35 50.53 49.44 49.62 10,936 -1.16(-2.28%)
Apr 26, 2010 51.06 51.13 50.72 50.78 816,982 -0.15(-0.29%)
Apr 23, 2010 50.59 50.99 50.52 50.93 964,631 +0.28(+0.55%)
Apr 22, 2010 50.30 50.74 49.87 50.65 1,153,245 +0.01(+0.02%)
Apr 21, 2010 50.66 50.82 50.25 50.64 1,365,505 -0.05(-0.10%)
Apr 20, 2010 51.37 51.50 50.35 50.69 1,881,143 +0.48(+0.96%)
Apr 19, 2010 50.26 50.40 49.64 50.21 1,484,964 -0.09(-0.18%)
Apr 16, 2010 51.10 51.13 49.93 50.30 2,355,600 -1.77(-3.40%)
Apr 15, 2010 51.81 52.12 51.76 52.07 1,380,531 +0.29(+0.56%)
Apr 14, 2010 51.50 51.82 51.30 51.78 1,751,035 +0.79(+1.55%)
Apr 13, 2010 50.92 51.19 50.67 50.99 1,103,604 +0.29(+0.57%)
Apr 12, 2010 50.89 50.97 50.58 50.70 1,198,221 -0.56(-1.09%)
Apr 09, 2010 50.92 51.44 50.92 51.26 1,806,227 +0.76(+1.50%)
Apr 08, 2010 49.62 50.90 49.56 50.50 2,666,098 +1.61(+3.29%)
Apr 07, 2010 49.25 49.25 48.65 48.89 1,361,105 -0.36(-0.73%)
Apr 06, 2010 49.22 49.48 49.07 49.25 1,947,409 +0.11(+0.22%)
Apr 05, 2010 48.88 49.19 48.61 49.14 1,690,966 +0.57(+1.17%)
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.