FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
37.71 USD  -0.10 (-0.26%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2011 46.69 46.99 46.62 46.97 1,082,826 +0.19(+0.41%)
Jun 30, 2011 46.34 46.80 46.32 46.78 1,122,982 +0.41(+0.88%)
Jun 29, 2011 46.11 46.39 46.00 46.37 1,029,883 -0.07(-0.15%)
Jun 28, 2011 46.34 46.53 46.25 46.44 809,403 +0.07(+0.15%)
Jun 27, 2011 46.38 46.60 46.19 46.37 1,649,750 -0.66(-1.40%)
Jun 24, 2011 46.90 47.24 46.73 47.03 3,186,186 +0.69(+1.49%)
Jun 23, 2011 44.53 46.42 44.48 46.34 4,350,320 +1.59(+3.55%)
Jun 22, 2011 44.84 44.98 44.73 44.75 741,325 -0.32(-0.71%)
Jun 21, 2011 44.75 45.09 44.65 45.07 1,340,907 +0.40(+0.90%)
Jun 20, 2011 44.64 44.74 44.63 44.67 1,043,644 +0.12(+0.27%)
Jun 17, 2011 44.64 44.75 44.45 44.55 1,593,677 -0.14(-0.31%)
Jun 16, 2011 44.65 45.04 44.50 44.69 1,545,313 -0.21(-0.47%)
Jun 15, 2011 44.76 45.06 44.76 44.90 2,101,420 -0.04(-0.09%)
Jun 14, 2011 45.02 45.02 44.81 44.94 1,639,218 +0.00(+0.00%)
Jun 13, 2011 45.11 45.23 44.79 44.94 1,140,457 +0.41(+0.92%)
Jun 10, 2011 44.88 44.97 44.45 44.53 1,168,346 -0.57(-1.26%)
Jun 09, 2011 44.92 45.22 44.83 45.10 1,384,995 +0.33(+0.74%)
Jun 08, 2011 44.89 45.08 44.77 44.77 1,047,810 -0.13(-0.29%)
Jun 07, 2011 45.01 45.20 44.86 44.90 904,650 +0.09(+0.20%)
Jun 06, 2011 45.09 45.20 44.77 44.81 870,925 -0.36(-0.80%)
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.