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 (%)
Oct 31, 2012 55.58 55.62 55.23 55.39 494,651 -0.28(-0.50%)
Oct 26, 2012 55.61 55.67 55.67 55.67 530,600 -0.24(-0.43%)
Oct 25, 2012 56.02 56.38 55.83 55.91 753,901 -0.65(-1.15%)
Oct 24, 2012 56.28 56.66 56.25 56.56 1,432,613 +1.84(+3.36%)
Oct 23, 2012 55.31 55.31 54.53 54.72 622,080 +0.63(+1.16%)
Oct 19, 2012 54.59 54.60 54.05 54.09 879,055 -0.61(-1.12%)
Oct 18, 2012 54.76 54.78 54.61 54.70 1,130,971 +0.85(+1.58%)
Oct 17, 2012 53.98 54.02 53.79 53.85 1,237,728 -0.31(-0.57%)
Oct 16, 2012 54.11 54.34 54.08 54.16 616,851 -0.10(-0.18%)
Oct 15, 2012 54.28 54.49 54.14 54.26 658,749 -0.02(-0.04%)
Oct 12, 2012 54.30 54.33 54.05 54.28 407,377 -0.15(-0.28%)
Oct 11, 2012 54.61 54.70 54.36 54.43 733,369 +0.19(+0.35%)
Oct 10, 2012 54.35 54.51 54.01 54.24 458,812 -0.27(-0.50%)
Oct 09, 2012 55.07 55.10 54.46 54.51 559,342 +0.09(+0.17%)
Oct 08, 2012 54.76 54.76 54.36 54.42 475,989 -0.94(-1.70%)
Oct 05, 2012 55.54 55.60 55.31 55.36 656,878 -0.06(-0.11%)
Oct 04, 2012 55.53 55.59 55.29 55.42 482,019 -0.28(-0.50%)
Oct 03, 2012 55.78 55.78 55.46 55.70 427,886 +0.23(+0.41%)
Oct 02, 2012 55.60 55.65 55.22 55.47 258,874 -0.04(-0.07%)
Oct 01, 2012 55.48 55.91 55.44 55.51 323,925 +0.15(+0.27%)
Sep 28, 2012 55.32 55.46 55.00 55.36 531,500 -0.19(-0.34%)
Sep 27, 2012 55.35 55.56 55.32 55.55 698,009 +0.87(+1.59%)
Sep 26, 2012 54.95 54.96 54.40 54.68 752,363 -0.28(-0.51%)
Sep 25, 2012 55.53 55.72 54.93 54.96 799,470 -0.38(-0.69%)
Sep 24, 2012 55.21 55.45 55.01 55.34 724,480 +0.33(+0.60%)
Sep 21, 2012 55.24 55.42 54.97 55.01 1,316,178 +0.52(+0.95%)
Sep 20, 2012 54.58 54.73 54.38 54.49 811,962 -0.51(-0.93%)
Sep 19, 2012 54.75 55.05 54.74 55.00 825,700 +1.26(+2.34%)
Sep 18, 2012 53.67 53.88 53.65 53.74 629,156 +0.37(+0.69%)
Sep 17, 2012 53.27 53.45 53.10 53.37 2,217,454 -0.43(-0.80%)
Sep 14, 2012 53.91 54.09 53.52 53.80 733,668 +0.46(+0.86%)
Sep 13, 2012 52.79 53.68 52.57 53.34 972,637 +0.30(+0.57%)
Sep 12, 2012 53.33 53.35 52.94 53.04 945,633 +0.09(+0.17%)
Sep 11, 2012 52.82 53.03 52.79 52.95 639,481 +0.59(+1.13%)
Sep 10, 2012 52.74 52.74 52.27 52.36 495,457 -0.83(-1.56%)
Sep 07, 2012 53.04 53.27 52.85 53.19 452,023 +0.26(+0.49%)
Sep 06, 2012 52.57 52.97 52.47 52.93 569,372 +0.67(+1.28%)
Sep 05, 2012 52.32 52.59 52.14 52.26 485,482 -0.14(-0.27%)
Sep 04, 2012 52.56 52.68 52.36 52.40 773,617 -1.29(-2.40%)
Aug 31, 2012 53.66 53.90 53.55 53.69 629,653 +0.28(+0.52%)
Aug 30, 2012 53.47 53.69 53.21 53.41 894,421 -0.74(-1.37%)
Aug 29, 2012 54.04 54.19 53.95 54.15 348,676 +0.37(+0.69%)
Aug 27, 2012 53.86 53.89 53.59 53.78 537,353 +0.25(+0.47%)
Aug 24, 2012 53.29 53.68 53.11 53.53 603,407 +0.19(+0.36%)
Aug 23, 2012 53.77 53.85 53.00 53.34 1,035,046 +0.10(+0.19%)
Aug 22, 2012 53.21 53.27 52.93 53.24 709,248 +0.11(+0.21%)
Aug 21, 2012 53.60 53.60 53.08 53.13 860,762 -0.10(-0.19%)
Aug 20, 2012 53.09 53.50 53.00 53.23 1,047,141 -0.42(-0.78%)
Aug 17, 2012 54.11 54.11 53.02 53.65 1,950,333 -1.09(-1.99%)
Aug 16, 2012 56.43 56.50 54.56 54.74 3,153,682 -4.15(-7.05%)
Aug 15, 2012 58.91 58.97 58.65 58.89 579,080 -0.41(-0.69%)
Aug 14, 2012 59.36 59.45 59.20 59.30 874,044 +1.05(+1.80%)
Aug 13, 2012 58.49 58.55 58.00 58.25 416,621 -0.35(-0.60%)
Aug 10, 2012 58.31 58.60 58.17 58.60 648,084 +0.60(+1.03%)
Aug 09, 2012 57.72 58.12 57.69 58.00 606,617 +0.68(+1.19%)
Aug 08, 2012 57.27 57.47 57.20 57.32 419,175 +0.22(+0.39%)
Aug 07, 2012 57.56 57.62 57.00 57.10 870,844 -0.38(-0.66%)
Aug 06, 2012 57.45 57.93 57.41 57.48 1,342,620 +0.60(+1.05%)
Aug 03, 2012 57.15 57.35 56.78 56.88 898,417 -0.27(-0.47%)
Aug 02, 2012 56.63 57.21 56.52 57.15 593,353 -0.30(-0.52%)
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.