FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
39.21 USD  +0.40 (+1.03%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 49.93 49.99 49.11 49.84 2,146,200 +0.01(+0.02%)
Jul 29, 2011 49.53 50.20 49.43 49.83 1,650,308 +0.14(+0.28%)
Jul 28, 2011 49.69 49.93 49.54 49.69 1,436,212 +0.34(+0.69%)
Jul 27, 2011 49.72 49.82 49.31 49.35 1,927,662 -0.43(-0.86%)
Jul 26, 2011 49.63 49.99 49.20 49.78 2,180,508 +0.58(+1.18%)
Jul 25, 2011 49.06 49.30 49.00 49.20 1,199,265 -0.16(-0.32%)
Jul 22, 2011 49.40 49.41 49.23 49.36 1,911,647 +0.33(+0.67%)
Jul 21, 2011 48.89 49.18 48.82 49.03 2,075,699 +0.95(+1.98%)
Jul 20, 2011 47.84 48.28 47.77 48.08 2,625,246 +1.47(+3.15%)
Jul 19, 2011 46.41 46.62 46.40 46.61 1,253,628 +0.85(+1.86%)
Jul 18, 2011 45.90 45.99 45.50 45.76 1,497,142 -0.36(-0.78%)
Jul 15, 2011 46.31 46.41 45.94 46.12 919,143 -0.03(-0.07%)
Jul 14, 2011 46.43 46.56 46.04 46.15 1,001,294 -0.56(-1.20%)
Jul 13, 2011 46.53 46.97 46.53 46.71 1,323,100 +0.56(+1.21%)
Jul 12, 2011 46.24 46.35 46.10 46.15 1,453,274 -0.26(-0.56%)
Jul 11, 2011 46.76 46.78 46.32 46.41 1,857,819 -0.67(-1.42%)
Jul 08, 2011 47.05 47.18 46.88 47.08 1,481,861 +0.20(+0.43%)
Jul 07, 2011 46.83 47.15 46.76 46.88 2,113,895 +0.15(+0.32%)
Jul 06, 2011 46.43 46.73 46.27 46.73 1,261,953 -0.03(-0.06%)
Jul 05, 2011 46.83 46.88 46.60 46.76 926,257 -0.21(-0.45%)
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.