FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
37.90 USD  +0.05 (+0.15%)
Streaming Delayed Price  /  Updated: 2:21 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2012 54.88 55.29 54.80 55.08 1,359,258 +1.20(+2.23%)
Mar 29, 2012 53.92 53.92 53.47 53.88 617,424 -0.05(-0.09%)
Mar 28, 2012 54.07 54.21 53.78 53.93 512,895 -0.11(-0.20%)
Mar 27, 2012 54.29 54.29 54.01 54.04 830,588 +0.23(+0.43%)
Mar 26, 2012 53.69 53.98 53.59 53.81 1,270,973 +0.60(+1.13%)
Mar 23, 2012 53.30 53.36 52.94 53.21 678,505 +0.16(+0.30%)
Mar 22, 2012 53.45 53.46 53.02 53.05 905,185 -0.22(-0.41%)
Mar 21, 2012 53.25 53.66 53.14 53.27 1,342,144 +1.08(+2.07%)
Mar 20, 2012 52.15 52.57 52.03 52.19 1,202,982 -0.64(-1.21%)
Mar 19, 2012 53.09 53.15 52.67 52.83 907,977 -0.73(-1.36%)
Mar 16, 2012 53.95 54.05 53.38 53.56 1,292,449 -0.68(-1.25%)
Mar 15, 2012 54.21 54.44 54.00 54.24 933,139 +0.21(+0.39%)
Mar 14, 2012 54.40 54.89 53.91 54.03 1,572,750 -2.05(-3.66%)
Mar 13, 2012 55.94 56.08 55.49 56.08 903,839 +0.05(+0.09%)
Mar 12, 2012 56.30 56.30 55.91 56.03 1,446,787 +0.68(+1.23%)
Mar 09, 2012 54.44 55.69 54.43 55.35 4,890,895 +2.76(+5.25%)
Mar 08, 2012 52.29 52.66 52.16 52.59 1,696,163 +0.95(+1.84%)
Mar 07, 2012 51.67 51.75 51.38 51.64 848,036 -0.24(-0.46%)
Mar 06, 2012 51.83 52.04 51.58 51.88 746,310 -0.41(-0.78%)
Mar 05, 2012 52.29 52.43 51.96 52.29 724,982 -0.39(-0.74%)
Mar 02, 2012 52.48 52.75 52.46 52.68 476,540 -0.12(-0.23%)
Mar 01, 2012 52.80 52.92 52.60 52.80 721,255 -0.21(-0.40%)
Feb 29, 2012 53.09 53.34 52.91 53.01 869,239 +0.30(+0.57%)
Feb 28, 2012 52.62 52.75 52.37 52.71 585,282 +0.55(+1.05%)
Feb 27, 2012 52.18 52.21 52.04 52.16 684,691 -0.26(-0.50%)
Feb 24, 2012 52.44 52.58 52.32 52.42 439,061 +0.05(+0.10%)
Feb 23, 2012 52.17 52.40 52.07 52.37 550,452 -0.04(-0.08%)
Feb 22, 2012 52.49 52.54 52.23 52.41 708,357 -0.08(-0.15%)
Feb 21, 2012 52.68 52.72 52.46 52.49 1,285,342 -0.43(-0.81%)
Feb 17, 2012 52.78 52.92 52.60 52.92 694,131 +0.12(+0.23%)
Feb 16, 2012 52.38 52.84 52.23 52.80 881,266 +0.81(+1.56%)
Feb 15, 2012 52.10 52.13 51.83 51.99 1,490,176 +0.78(+1.52%)
Feb 14, 2012 51.26 51.40 50.98 51.21 1,923,818 -0.03(-0.06%)
Feb 13, 2012 51.31 51.48 51.13 51.24 1,645,452 +0.64(+1.26%)
Feb 10, 2012 50.67 50.75 50.41 50.60 1,642,590 -0.02(-0.04%)
Feb 09, 2012 50.43 50.63 50.25 50.62 734,743 -0.25(-0.49%)
Feb 08, 2012 50.74 51.03 50.72 50.87 1,159,425 +0.44(+0.87%)
Feb 07, 2012 50.14 50.65 50.14 50.43 486,597 -0.03(-0.06%)
Feb 06, 2012 50.13 50.50 50.06 50.46 1,167,874 -0.72(-1.41%)
Feb 03, 2012 51.25 51.35 50.82 51.18 634,469 -0.16(-0.31%)
Feb 02, 2012 51.41 51.65 51.24 51.34 1,049,892 -0.11(-0.21%)
Feb 01, 2012 51.62 51.75 51.40 51.45 1,289,143 +0.37(+0.72%)
Jan 31, 2012 50.93 51.16 50.72 51.08 1,136,338 +0.82(+1.63%)
Jan 30, 2012 49.87 50.33 49.72 50.26 934,717 -0.54(-1.06%)
Jan 27, 2012 50.68 50.87 50.53 50.80 1,083,212 +0.87(+1.74%)
Jan 26, 2012 50.08 50.34 49.86 49.93 2,143,213 +0.07(+0.14%)
Jan 25, 2012 49.79 49.90 49.38 49.86 682,743 +0.22(+0.44%)
Jan 24, 2012 49.48 49.73 49.32 49.64 459,268 +0.02(+0.04%)
Jan 23, 2012 49.27 49.66 49.27 49.62 627,747 +0.34(+0.69%)
Jan 20, 2012 49.46 49.50 48.93 49.28 573,917 -0.08(-0.16%)
Jan 19, 2012 49.40 49.41 49.09 49.36 562,430 +0.34(+0.69%)
Jan 18, 2012 48.61 49.10 48.48 49.02 900,274 +0.02(+0.04%)
Jan 17, 2012 49.03 49.22 48.94 49.00 876,274 -0.01(-0.02%)
Jan 13, 2012 48.64 49.04 48.46 49.01 1,004,747 -0.65(-1.31%)
Jan 12, 2012 49.62 49.73 49.38 49.66 607,347 +0.25(+0.51%)
Jan 11, 2012 49.53 49.60 49.29 49.41 591,471 -0.15(-0.30%)
Jan 10, 2012 49.84 50.05 49.52 49.56 1,136,225 +0.06(+0.12%)
Jan 09, 2012 49.43 49.56 49.23 49.50 769,830 +0.88(+1.81%)
Jan 06, 2012 48.77 48.88 48.45 48.62 665,036 -0.59(-1.20%)
Jan 05, 2012 49.06 49.23 48.86 49.21 825,349 +0.58(+1.19%)
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.