FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
41.40 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:35 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 52.63 52.69 51.99 52.02 942,804 -0.60(-1.14%)
Oct 30, 2013 52.44 52.96 52.35 52.62 830,457 +0.48(+0.92%)
Oct 29, 2013 52.14 52.18 51.93 52.14 525,566 +0.07(+0.13%)
Oct 28, 2013 52.09 52.35 51.88 52.07 573,628 +0.06(+0.12%)
Oct 25, 2013 51.83 52.11 51.70 52.01 639,446 -0.01(-0.02%)
Oct 24, 2013 51.63 52.13 51.62 52.02 1,548,112 +0.39(+0.76%)
Oct 23, 2013 51.90 52.11 51.51 51.63 1,341,969 -1.01(-1.92%)
Oct 22, 2013 52.86 52.89 52.16 52.64 1,702,140 -0.34(-0.64%)
Oct 21, 2013 53.82 53.87 52.62 52.98 2,537,295 -2.30(-4.16%)
Oct 18, 2013 54.79 55.49 54.72 55.28 923,298 +0.52(+0.95%)
Oct 17, 2013 54.29 54.78 54.24 54.76 778,111 +0.17(+0.31%)
Oct 16, 2013 54.51 54.73 54.32 54.59 670,010 +0.02(+0.04%)
Oct 15, 2013 54.84 54.93 54.55 54.57 479,772 -0.57(-1.03%)
Oct 14, 2013 54.78 55.30 54.70 55.14 401,383 -0.11(-0.20%)
Oct 11, 2013 55.07 55.25 54.90 55.25 514,071 +0.30(+0.55%)
Oct 10, 2013 54.49 54.95 54.36 54.95 882,796 +0.69(+1.27%)
Oct 09, 2013 54.40 54.40 54.02 54.26 395,508 -0.12(-0.22%)
Oct 08, 2013 54.30 54.72 54.25 54.38 862,541 +0.26(+0.48%)
Oct 07, 2013 54.01 54.32 53.84 54.12 902,836 -0.83(-1.51%)
Oct 04, 2013 54.44 55.05 54.15 54.95 825,151 -0.22(-0.40%)
Oct 03, 2013 55.72 55.80 54.88 55.17 1,643,777 -1.33(-2.35%)
Oct 02, 2013 56.41 56.55 56.10 56.50 559,623 -0.30(-0.53%)
Oct 01, 2013 56.46 56.95 56.43 56.80 734,662 +0.37(+0.66%)
Sep 30, 2013 55.92 56.51 55.79 56.43 687,741 -0.36(-0.63%)
Sep 27, 2013 56.83 56.86 56.62 56.79 609,145 -0.06(-0.11%)
Sep 26, 2013 56.66 57.00 56.41 56.85 902,209 +0.35(+0.62%)
Sep 25, 2013 56.84 56.84 56.38 56.50 533,157 -0.20(-0.35%)
Sep 24, 2013 56.83 56.85 56.24 56.70 615,103 -0.34(-0.60%)
Sep 23, 2013 56.67 57.13 56.58 57.04 361,383 +0.24(+0.42%)
Sep 20, 2013 57.42 57.42 56.68 56.80 794,152 -0.57(-0.99%)
Sep 19, 2013 56.99 57.39 56.82 57.37 949,856 +0.25(+0.44%)
Sep 18, 2013 56.29 57.13 55.93 57.12 705,457 +0.48(+0.85%)
Sep 17, 2013 56.69 56.78 56.45 56.64 612,412 +0.09(+0.16%)
Sep 16, 2013 56.78 56.55 56.33 56.55 891,565 +0.40(+0.71%)
Sep 13, 2013 56.26 56.49 55.97 56.15 677,805 +0.59(+1.06%)
Sep 12, 2013 55.81 56.16 55.54 55.56 522,984 -0.31(-0.55%)
Sep 11, 2013 56.20 56.25 55.51 55.87 970,004 -1.53(-2.67%)
Sep 10, 2013 56.71 57.40 56.66 57.40 1,451,954 +1.11(+1.97%)
Sep 09, 2013 56.05 56.29 56.02 56.29 1,157,247 +0.51(+0.91%)
Sep 06, 2013 55.49 55.98 55.41 55.78 1,341,323 +0.55(+1.00%)
Sep 05, 2013 54.85 55.39 54.67 55.23 726,758 +0.43(+0.78%)
Sep 04, 2013 54.03 54.83 53.96 54.80 1,173,015 +0.02(+0.04%)
Sep 03, 2013 54.90 55.08 54.54 54.78 894,322 +0.81(+1.50%)
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%)
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.