FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
41.40 USD  -0.33 (-0.79%)
Official Closing Price  /  Updated: 7:35 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 53.75 54.11 53.57 53.97 602,558 +0.45(+0.84%)
Aug 29, 2013 53.60 53.87 53.46 53.52 690,079 -0.08(-0.15%)
Aug 28, 2013 53.39 53.75 53.26 53.60 545,725 +0.28(+0.53%)
Aug 27, 2013 53.14 53.50 53.14 53.32 1,555,050 -0.02(-0.04%)
Aug 26, 2013 53.61 53.64 53.32 53.34 1,320,051 -0.34(-0.63%)
Aug 23, 2013 53.68 53.83 53.50 53.68 1,297,462 +0.15(+0.28%)
Aug 22, 2013 53.22 53.61 53.02 53.53 1,419,401 +0.64(+1.21%)
Aug 21, 2013 53.27 53.28 52.69 52.89 1,428,770 -0.61(-1.14%)
Aug 20, 2013 53.87 53.89 53.49 53.50 735,709 -0.40(-0.74%)
Aug 19, 2013 54.09 54.38 53.88 53.90 489,891 -0.20(-0.37%)
Aug 16, 2013 54.25 54.29 54.03 54.10 461,608 -0.14(-0.26%)
Aug 15, 2013 54.10 54.48 53.55 54.24 469,624 -0.35(-0.64%)
Aug 14, 2013 54.57 54.78 54.44 54.59 926,048 +0.07(+0.13%)
Aug 13, 2013 54.17 54.52 53.96 54.52 633,798 +0.36(+0.66%)
Aug 12, 2013 53.57 54.20 53.57 54.16 645,268 +0.74(+1.39%)
Aug 09, 2013 53.30 53.51 53.17 53.42 369,501 -0.40(-0.74%)
Aug 08, 2013 53.37 53.86 53.18 53.82 497,145 +0.84(+1.59%)
Aug 07, 2013 52.89 53.35 52.89 52.98 407,118 -0.25(-0.47%)
Aug 06, 2013 53.41 53.55 53.08 53.23 503,873 -0.17(-0.32%)
Aug 05, 2013 53.56 53.56 53.14 53.40 439,582 -0.37(-0.69%)
Aug 02, 2013 53.72 53.80 53.45 53.77 427,331 +0.09(+0.17%)
Aug 01, 2013 53.32 53.77 53.30 53.68 549,683 +0.76(+1.44%)
Jul 31, 2013 53.04 53.25 52.42 52.92 1,525,724 -0.20(-0.38%)
Jul 30, 2013 53.39 53.49 52.98 53.12 1,252,639 +0.10(+0.19%)
Jul 29, 2013 53.53 53.60 53.02 53.02 706,259 -0.36(-0.67%)
Jul 26, 2013 53.55 53.60 53.09 53.38 647,910 -0.07(-0.13%)
Jul 25, 2013 53.43 53.50 53.02 53.45 505,640 +0.33(+0.62%)
Jul 24, 2013 53.66 53.66 52.85 53.12 544,401 -0.76(-1.41%)
Jul 23, 2013 53.91 53.94 53.62 53.88 692,556 +0.45(+0.84%)
Jul 22, 2013 52.97 53.45 52.85 53.43 549,566 +0.76(+1.44%)
Jul 19, 2013 52.55 52.86 52.50 52.67 362,299 +0.10(+0.19%)
Jul 18, 2013 52.77 52.77 52.38 52.57 389,975 -0.26(-0.49%)
Jul 17, 2013 52.75 52.95 52.53 52.83 376,774 +0.42(+0.80%)
Jul 16, 2013 52.45 52.65 52.25 52.41 353,387 -0.04(-0.08%)
Jul 15, 2013 52.46 52.76 52.35 52.45 414,014 +0.15(+0.29%)
Jul 12, 2013 52.70 52.80 52.03 52.30 588,208 -0.67(-1.26%)
Jul 11, 2013 52.66 52.98 52.53 52.97 766,137 +1.24(+2.40%)
Jul 10, 2013 52.20 52.29 51.50 51.73 809,472 -0.54(-1.03%)
Jul 09, 2013 51.52 52.28 51.48 52.27 1,845,406 +1.05(+2.05%)
Jul 08, 2013 51.48 51.53 51.09 51.22 575,158 -0.03(-0.06%)
Jul 05, 2013 51.51 51.51 50.91 51.25 1,354,608 +0.22(+0.43%)
Jul 03, 2013 50.88 51.31 50.79 51.03 426,722 -0.37(-0.72%)
Jul 02, 2013 51.90 52.33 51.14 51.40 1,006,824 -0.17(-0.33%)
Jul 01, 2013 51.83 52.01 51.45 51.57 783,714 -0.20(-0.39%)
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%)
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.