FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
44.77 USD  +0.39 (+0.87%)
Streaming Delayed Price  /  Updated: 11:55 AM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2011 47.79 47.96 47.56 47.56 1,027,704 -0.28(-0.59%)
Oct 28, 2011 48.13 48.16 47.76 47.84 2,063,306 -1.66(-3.35%)
Oct 27, 2011 49.30 49.68 48.88 49.50 1,764,748 +0.40(+0.81%)
Oct 26, 2011 49.14 49.26 48.59 49.10 1,287,367 +0.24(+0.49%)
Oct 25, 2011 49.02 49.26 48.51 48.86 1,326,408 -0.94(-1.89%)
Oct 24, 2011 49.02 49.89 48.91 49.80 1,010,929 +1.04(+2.13%)
Oct 21, 2011 48.37 48.90 48.34 48.76 1,069,625 +0.60(+1.25%)
Oct 20, 2011 48.24 48.45 47.99 48.16 1,173,632 -0.61(-1.25%)
Oct 19, 2011 49.06 49.50 48.72 48.77 1,350,030 -0.06(-0.12%)
Oct 18, 2011 48.33 49.06 48.08 48.83 1,397,796 +0.80(+1.67%)
Oct 17, 2011 48.59 48.59 47.86 48.03 1,191,927 -0.85(-1.74%)
Oct 14, 2011 48.66 48.90 48.51 48.88 1,008,252 +1.28(+2.69%)
Oct 13, 2011 47.23 47.83 47.03 47.60 1,591,085 -0.30(-0.63%)
Oct 12, 2011 47.32 48.21 47.20 47.90 2,083,714 +0.49(+1.03%)
Oct 11, 2011 47.22 47.62 46.93 47.41 1,138,346 -0.58(-1.21%)
Oct 10, 2011 47.34 47.99 47.15 47.99 1,434,873 +1.29(+2.76%)
Oct 07, 2011 47.42 47.52 46.37 46.70 3,090,718 -2.69(-5.45%)
Oct 06, 2011 48.92 49.39 48.74 49.39 1,522,300 +0.15(+0.30%)
Oct 05, 2011 48.41 49.25 48.11 49.24 1,598,605 +0.95(+1.97%)
Oct 04, 2011 47.36 48.37 46.77 48.29 2,019,823 +0.61(+1.28%)
Oct 03, 2011 48.23 48.86 47.66 47.68 2,004,665 -1.03(-2.11%)
Sep 30, 2011 49.03 49.69 48.66 48.71 1,665,939 -0.12(-0.25%)
Sep 29, 2011 49.05 49.23 48.42 48.83 2,124,595 +0.29(+0.60%)
Sep 28, 2011 49.58 49.68 48.42 48.54 2,055,389 -1.43(-2.86%)
Sep 27, 2011 50.12 50.32 49.75 49.97 2,723,437 +0.77(+1.57%)
Sep 26, 2011 48.91 49.29 48.55 49.20 1,742,480 +0.11(+0.22%)
Sep 23, 2011 48.14 49.32 48.02 49.09 1,821,241 +0.49(+1.01%)
Sep 22, 2011 49.24 49.33 48.11 48.60 2,838,856 -1.40(-2.80%)
Sep 21, 2011 51.20 51.37 49.97 50.00 1,533,159 -1.48(-2.87%)
Sep 20, 2011 51.45 51.86 51.10 51.48 1,568,072 +0.26(+0.51%)
Sep 19, 2011 50.72 51.35 50.43 51.22 1,214,163 -0.05(-0.10%)
Sep 16, 2011 51.13 51.40 50.86 51.27 1,127,337 -0.43(-0.83%)
Sep 15, 2011 51.65 51.80 51.21 51.70 1,491,653 +0.08(+0.15%)
Sep 14, 2011 51.29 51.98 50.94 51.62 1,938,018 +1.38(+2.75%)
Sep 13, 2011 50.26 50.33 49.86 50.24 1,192,975 +0.03(+0.06%)
Sep 12, 2011 49.86 50.37 49.59 50.21 1,459,717 +0.01(+0.02%)
Sep 09, 2011 50.76 50.84 49.94 50.20 1,701,361 -1.12(-2.18%)
Sep 08, 2011 51.06 51.51 50.99 51.32 1,840,488 +0.16(+0.31%)
Sep 07, 2011 51.02 51.21 50.77 51.16 1,639,810 +0.45(+0.89%)
Sep 06, 2011 49.66 50.74 49.63 50.71 1,813,013 +0.35(+0.69%)
Sep 02, 2011 50.31 50.75 50.25 50.36 1,714,589 -1.05(-2.04%)
Sep 01, 2011 51.51 51.70 51.20 51.41 1,477,057 +0.24(+0.47%)
Aug 31, 2011 50.96 51.23 50.81 51.17 2,000,197 +0.47(+0.93%)
Aug 30, 2011 50.44 50.84 50.35 50.70 1,112,741 +0.07(+0.14%)
Aug 29, 2011 50.32 50.83 50.32 50.63 1,364,332 +0.28(+0.56%)
Aug 26, 2011 49.89 50.39 49.29 50.35 1,390,364 -0.25(-0.49%)
Aug 25, 2011 50.65 50.95 50.21 50.60 1,784,029 +0.04(+0.08%)
Aug 24, 2011 50.35 50.94 50.18 50.56 1,704,324 -0.51(-1.00%)
Aug 23, 2011 50.10 51.07 50.00 51.07 2,377,982 +1.06(+2.12%)
Aug 22, 2011 50.14 50.52 49.81 50.01 3,002,604 +1.09(+2.23%)
Aug 19, 2011 48.49 49.42 48.45 48.92 2,294,907 +1.12(+2.34%)
Aug 18, 2011 47.69 47.97 47.18 47.80 2,489,777 -0.74(-1.52%)
Aug 17, 2011 48.77 49.10 48.29 48.54 1,349,134 +0.07(+0.14%)
Aug 16, 2011 47.89 48.62 47.89 48.47 1,369,556 +0.01(+0.02%)
Aug 15, 2011 48.13 48.46 48.01 48.46 1,299,041 +0.30(+0.62%)
Aug 12, 2011 48.13 48.29 47.65 48.16 1,412,377 +0.16(+0.33%)
Aug 11, 2011 46.89 48.22 46.83 48.00 3,279,031 +2.66(+5.87%)
Aug 10, 2011 46.11 46.32 45.32 45.34 3,165,304 -0.91(-1.97%)
Aug 09, 2011 46.06 46.27 44.23 46.25 4,003,032 +1.43(+3.19%)
Aug 08, 2011 46.06 46.45 44.55 44.82 4,494,546 -2.43(-5.14%)
Aug 05, 2011 47.52 47.75 46.18 47.25 2,934,800 -0.92(-1.91%)
Aug 04, 2011 48.63 49.10 48.14 48.17 3,897,057 -0.59(-1.21%)
Aug 03, 2011 48.41 48.78 47.87 48.76 2,601,056 +0.02(+0.04%)
Aug 02, 2011 49.37 49.39 48.74 48.74 2,849,465 -1.10(-2.21%)
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.