FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
41.55 USD  -0.18 (-0.43%)
Official Closing Price  /  Updated: 6:44 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2012 58.37 58.62 58.10 58.12 858,036 +0.36(+0.62%)
Jul 30, 2012 57.88 58.15 57.65 57.76 343,232 -0.04(-0.07%)
Jul 27, 2012 57.36 57.82 57.28 57.80 713,900 +0.68(+1.19%)
Jul 26, 2012 56.97 57.27 56.92 57.12 923,147 +0.92(+1.64%)
Jul 25, 2012 56.30 56.40 56.00 56.20 485,267 +0.24(+0.43%)
Jul 24, 2012 56.11 56.11 55.55 55.96 1,070,343 +0.16(+0.29%)
Jul 23, 2012 55.09 55.92 54.71 55.80 710,886 -0.50(-0.89%)
Jul 20, 2012 56.55 56.57 56.19 56.30 790,876 +0.04(+0.07%)
Jul 19, 2012 56.19 56.45 56.11 56.26 742,722 +0.40(+0.72%)
Jul 18, 2012 55.24 55.91 55.24 55.86 700,949 +0.13(+0.23%)
Jul 17, 2012 55.77 55.97 55.41 55.73 681,982 +0.33(+0.60%)
Jul 16, 2012 55.31 55.52 54.98 55.40 363,494 -0.07(-0.13%)
Jul 13, 2012 54.95 55.63 54.95 55.47 511,246 +0.89(+1.63%)
Jul 12, 2012 54.53 54.69 54.15 54.58 732,996 -1.01(-1.82%)
Jul 11, 2012 55.74 55.79 55.36 55.59 679,092 +0.55(+1.00%)
Jul 10, 2012 55.54 55.82 54.91 55.04 639,529 +0.04(+0.07%)
Jul 09, 2012 55.04 55.12 54.90 55.00 539,379 +0.19(+0.35%)
Jul 06, 2012 54.87 55.19 54.76 54.81 455,788 -0.40(-0.72%)
Jul 05, 2012 55.51 55.51 55.00 55.21 772,893 -0.84(-1.50%)
Jul 03, 2012 55.51 56.06 55.48 56.05 741,479 +1.27(+2.32%)
Jul 02, 2012 54.65 54.85 54.51 54.78 431,444 +0.11(+0.20%)
Jun 29, 2012 54.58 54.88 54.16 54.67 1,095,428 +1.31(+2.46%)
Jun 28, 2012 53.45 53.55 52.95 53.36 848,093 -0.64(-1.19%)
Jun 27, 2012 53.73 54.26 53.73 54.00 1,240,105 +0.92(+1.73%)
Jun 26, 2012 53.14 53.33 52.90 53.08 939,543 +0.71(+1.36%)
Jun 25, 2012 52.59 52.64 52.23 52.37 799,537 +0.28(+0.54%)
Jun 22, 2012 52.30 52.30 51.73 52.09 535,517 +0.19(+0.37%)
Jun 21, 2012 52.91 52.96 51.83 51.90 1,006,386 -1.06(-2.00%)
Jun 20, 2012 53.34 53.36 52.67 52.96 586,824 -0.44(-0.82%)
Jun 19, 2012 53.18 53.62 53.07 53.40 973,633 +1.20(+2.30%)
Jun 18, 2012 52.20 52.48 52.00 52.20 811,909 +0.73(+1.42%)
Jun 15, 2012 51.18 51.53 51.18 51.47 761,329 +0.58(+1.14%)
Jun 14, 2012 50.73 51.03 50.54 50.89 488,084 -0.22(-0.43%)
Jun 13, 2012 51.11 51.47 51.04 51.11 690,864 -0.08(-0.16%)
Jun 12, 2012 50.89 51.23 50.78 51.19 722,988 +0.90(+1.79%)
Jun 11, 2012 50.96 50.98 50.27 50.29 729,463 -0.17(-0.34%)
Jun 08, 2012 50.40 50.62 50.15 50.46 941,615 -0.68(-1.33%)
Jun 07, 2012 51.77 51.87 50.98 51.14 759,726 +0.12(+0.24%)
Jun 06, 2012 50.73 51.15 49.91 51.02 1,066,425 +1.19(+2.39%)
Jun 05, 2012 49.48 49.92 49.37 49.83 700,446 +0.12(+0.24%)
Jun 04, 2012 49.54 49.93 49.50 49.71 743,264 +0.03(+0.06%)
Jun 01, 2012 49.96 50.19 49.65 49.68 913,018 -1.05(-2.07%)
May 31, 2012 50.65 50.82 50.30 50.73 721,574 -0.15(-0.29%)
May 30, 2012 50.87 51.10 50.66 50.88 635,668 -0.90(-1.74%)
May 29, 2012 51.77 51.90 51.41 51.78 756,713 +0.79(+1.55%)
May 25, 2012 50.93 51.11 50.80 50.99 1,116,452 +0.00(+0.00%)
May 24, 2012 51.83 51.88 50.76 50.99 1,853,114 -1.69(-3.21%)
May 23, 2012 52.54 52.70 52.20 52.68 941,512 -0.14(-0.27%)
May 22, 2012 53.15 53.23 52.64 52.82 843,803 +0.05(+0.09%)
May 21, 2012 52.69 52.79 52.60 52.77 1,139,758 +0.29(+0.55%)
May 18, 2012 52.62 52.80 52.37 52.48 740,637 -0.12(-0.23%)
May 17, 2012 53.30 53.42 52.60 52.60 998,715 -1.80(-3.31%)
May 16, 2012 54.63 55.14 54.40 54.40 1,232,308 -1.23(-2.21%)
May 15, 2012 55.93 55.99 55.48 55.63 1,113,430 +0.20(+0.36%)
May 14, 2012 55.82 55.98 55.40 55.43 728,029 -0.74(-1.32%)
May 11, 2012 55.92 56.33 55.77 56.17 705,151 -0.58(-1.02%)
May 10, 2012 57.03 57.20 56.66 56.75 981,857 +0.08(+0.14%)
May 09, 2012 56.66 56.93 56.50 56.67 1,118,509 +0.89(+1.60%)
May 08, 2012 56.33 56.53 55.42 55.78 1,020,337 -1.09(-1.92%)
May 07, 2012 56.70 57.08 56.69 56.87 723,344 +0.40(+0.71%)
May 04, 2012 56.92 57.04 56.41 56.47 1,076,556 -0.42(-0.74%)
May 03, 2012 57.22 57.29 56.79 56.89 1,167,002 +0.73(+1.30%)
May 02, 2012 55.98 56.27 55.81 56.16 1,044,888 +0.55(+0.99%)
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.