FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
44.92 USD  -0.18 (-0.40%)
Official Closing Price  /  Updated: 5:11 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 51.70 52.14 51.31 51.77 1,188,297 +1.21(+2.39%)
Jun 27, 2013 50.39 50.81 50.28 50.56 746,308 +0.67(+1.34%)
Jun 26, 2013 49.81 49.96 49.54 49.89 1,210,560 +0.69(+1.40%)
Jun 25, 2013 49.32 49.50 48.89 49.20 681,559 +0.22(+0.45%)
Jun 24, 2013 48.74 49.35 48.51 48.98 1,409,021 -0.52(-1.05%)
Jun 21, 2013 49.32 49.69 48.82 49.50 1,766,201 +1.76(+3.69%)
Jun 20, 2013 48.38 48.54 47.74 47.74 1,416,506 -1.10(-2.25%)
Jun 19, 2013 49.41 49.60 48.84 48.84 1,257,424 -1.46(-2.90%)
Jun 18, 2013 50.17 50.37 50.04 50.30 748,258 +0.14(+0.28%)
Jun 17, 2013 49.80 50.25 49.65 50.16 962,994 +0.85(+1.72%)
Jun 14, 2013 49.16 49.50 48.99 49.31 1,267,420 -0.64(-1.28%)
Jun 13, 2013 49.42 50.05 49.20 49.95 866,346 -0.17(-0.34%)
Jun 12, 2013 50.91 50.92 50.08 50.12 935,630 -0.60(-1.18%)
Jun 11, 2013 50.58 50.85 50.46 50.72 544,661 -0.23(-0.45%)
Jun 10, 2013 50.80 51.07 50.63 50.95 497,034 +0.08(+0.16%)
Jun 07, 2013 50.97 51.04 50.70 50.87 745,153 -0.23(-0.45%)
Jun 06, 2013 51.14 51.20 50.67 51.10 1,085,962 -0.18(-0.35%)
Jun 05, 2013 51.59 51.72 51.16 51.28 627,823 -0.63(-1.21%)
Jun 04, 2013 52.39 52.42 51.75 51.91 408,708 -0.34(-0.65%)
Jun 03, 2013 52.02 52.27 51.78 52.25 454,275 +0.45(+0.87%)
May 31, 2013 52.21 52.55 51.80 51.80 1,343,979 -1.58(-2.96%)
May 30, 2013 53.29 53.97 53.25 53.38 930,397 +0.38(+0.72%)
May 29, 2013 53.17 53.30 52.85 53.00 663,219 -0.84(-1.56%)
May 28, 2013 53.81 54.00 53.64 53.84 548,024 +0.62(+1.16%)
May 24, 2013 53.16 53.25 52.60 53.22 446,226 +0.00(+0.00%)
May 23, 2013 53.60 53.60 52.60 53.22 1,267,883 -1.11(-2.04%)
May 22, 2013 54.89 55.04 54.02 54.33 929,153 -1.23(-2.21%)
May 21, 2013 55.23 55.68 55.20 55.56 523,090 -0.04(-0.07%)
May 20, 2013 55.50 55.63 55.41 55.60 309,973 +0.28(+0.51%)
May 17, 2013 54.94 55.45 54.93 55.32 548,450 +0.38(+0.69%)
May 16, 2013 55.33 55.49 54.82 54.94 603,053 -0.99(-1.77%)
May 15, 2013 55.59 55.99 55.57 55.93 612,931 +0.73(+1.32%)
May 13, 2013 55.38 55.43 55.13 55.20 272,491 -0.28(-0.50%)
May 10, 2013 55.40 55.51 55.24 55.48 369,492 -0.13(-0.23%)
May 09, 2013 55.56 55.73 55.29 55.61 672,464 -0.10(-0.18%)
May 08, 2013 55.40 55.72 55.38 55.71 457,416 +0.31(+0.56%)
May 07, 2013 55.17 55.49 55.00 55.40 396,435 +0.48(+0.87%)
May 06, 2013 54.91 54.97 54.67 54.92 288,556 +0.02(+0.04%)
May 03, 2013 55.05 55.17 54.78 54.90 503,683 +0.04(+0.07%)
May 02, 2013 54.74 54.89 54.51 54.86 336,614 +0.11(+0.20%)
May 01, 2013 55.12 55.16 54.73 54.75 382,451 -0.49(-0.89%)
Apr 30, 2013 54.65 55.24 54.60 55.24 625,884 +0.52(+0.95%)
Apr 29, 2013 54.46 54.76 54.26 54.72 436,805 +0.50(+0.92%)
Apr 26, 2013 54.36 54.42 54.22 54.22 331,743 -0.08(-0.15%)
Apr 25, 2013 54.08 54.65 54.02 54.30 452,352 +0.55(+1.02%)
Apr 24, 2013 53.35 53.80 53.22 53.75 394,474 +0.58(+1.09%)
Apr 23, 2013 52.79 53.42 52.71 53.17 715,693 -0.21(-0.39%)
Apr 22, 2013 53.28 53.50 53.00 53.38 363,698 +0.27(+0.51%)
Apr 19, 2013 52.83 53.12 52.55 53.11 596,199 +0.92(+1.76%)
Apr 18, 2013 52.18 52.29 51.90 52.19 562,848 +0.43(+0.83%)
Apr 17, 2013 52.27 52.28 51.68 51.76 713,026 -0.89(-1.69%)
Apr 16, 2013 52.67 52.79 52.33 52.65 515,748 +0.25(+0.48%)
Apr 15, 2013 52.91 53.12 52.40 52.40 895,396 -1.13(-2.11%)
Apr 12, 2013 53.37 53.67 53.20 53.53 454,934 +0.02(+0.04%)
Apr 11, 2013 53.57 53.63 53.36 53.51 470,336 -0.04(-0.07%)
Apr 10, 2013 53.63 53.70 53.27 53.55 742,351 -0.22(-0.41%)
Apr 09, 2013 53.36 54.10 53.35 53.77 995,931 +0.53(+1.00%)
Apr 08, 2013 53.05 53.35 52.92 53.24 547,796 -0.08(-0.15%)
Apr 05, 2013 52.64 53.43 52.56 53.32 616,494 +0.06(+0.11%)
Apr 04, 2013 53.25 53.41 53.08 53.26 456,751 -0.03(-0.06%)
Apr 03, 2013 53.35 53.62 53.20 53.29 792,872 -0.08(-0.15%)
Apr 02, 2013 53.34 53.39 53.11 53.37 412,322 +0.35(+0.66%)
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.