FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
42.47 USD  +0.63 (+1.51%)
Official Closing Price  /  Updated: 6:30 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2014 47.62 48.00 47.39 47.85 953,726 -0.04(-0.08%)
Jan 30, 2014 47.92 48.00 47.70 47.89 617,406 +0.26(+0.55%)
Jan 29, 2014 47.75 47.93 47.58 47.63 1,133,418 -0.61(-1.26%)
Jan 28, 2014 48.05 48.44 48.01 48.24 1,126,642 -0.24(-0.50%)
Jan 27, 2014 48.47 48.81 48.26 48.48 1,392,683 -0.07(-0.14%)
Jan 24, 2014 49.00 49.06 48.41 48.55 1,439,316 -0.99(-2.00%)
Jan 23, 2014 49.75 49.80 49.29 49.54 1,271,705 -0.85(-1.69%)
Jan 22, 2014 50.24 50.53 50.12 50.39 655,292 +0.26(+0.52%)
Jan 21, 2014 50.10 50.18 49.86 50.13 1,060,962 -0.03(-0.06%)
Jan 17, 2014 50.30 50.16 50.16 50.16 782,600 -0.01(-0.02%)
Jan 16, 2014 50.21 50.35 50.15 50.17 1,038,233 -0.22(-0.44%)
Jan 15, 2014 50.48 50.79 49.99 50.39 1,433,296 -0.09(-0.18%)
Jan 14, 2014 50.09 50.55 50.04 50.48 1,068,418 +0.54(+1.08%)
Jan 13, 2014 50.50 50.65 49.94 49.94 864,871 -0.56(-1.11%)
Jan 10, 2014 50.15 50.52 50.06 50.50 932,218 +0.69(+1.39%)
Jan 09, 2014 50.13 50.14 49.56 49.81 1,395,746 -0.42(-0.84%)
Jan 08, 2014 50.66 50.72 50.14 50.23 1,136,436 -0.37(-0.73%)
Jan 07, 2014 50.50 50.80 50.42 50.60 745,568 +0.15(+0.30%)
Jan 06, 2014 50.65 50.71 50.32 50.45 705,327 -0.20(-0.39%)
Jan 03, 2014 51.06 51.14 50.52 50.65 985,004 -0.68(-1.32%)
Jan 02, 2014 51.85 51.85 51.29 51.33 828,663 -0.96(-1.84%)
Dec 31, 2013 52.15 52.29 52.29 52.29 590,200 +0.08(+0.15%)
Dec 30, 2013 52.07 52.36 51.95 52.21 909,545 -0.55(-1.04%)
Dec 27, 2013 52.62 52.76 52.35 52.76 734,442 +0.26(+0.50%)
Dec 26, 2013 52.80 52.82 52.20 52.50 904,827 -0.10(-0.19%)
Dec 24, 2013 52.43 52.77 52.32 52.60 695,111 +0.13(+0.25%)
Dec 23, 2013 52.23 52.95 52.20 52.47 1,422,199 +0.84(+1.63%)
Dec 20, 2013 51.80 51.85 51.38 51.63 1,315,930 -0.22(-0.42%)
Dec 19, 2013 51.48 52.01 51.22 51.85 1,329,166 -0.76(-1.44%)
Dec 18, 2013 51.91 52.72 51.77 52.61 928,602 +0.81(+1.56%)
Dec 17, 2013 52.25 52.28 51.78 51.80 612,764 -0.51(-0.97%)
Dec 16, 2013 52.39 52.50 52.14 52.31 900,249 +0.12(+0.23%)
Dec 13, 2013 52.35 52.41 51.91 52.19 720,486 +0.26(+0.50%)
Dec 12, 2013 52.07 52.33 51.91 51.93 833,053 -0.14(-0.27%)
Dec 11, 2013 52.88 52.96 52.06 52.07 2,369,430 -1.71(-3.18%)
Dec 10, 2013 54.10 54.21 53.45 53.78 1,476,052 -0.96(-1.75%)
Dec 09, 2013 55.09 55.11 54.69 54.74 681,372 -0.28(-0.51%)
Dec 06, 2013 54.76 55.20 54.60 55.02 904,055 +0.25(+0.46%)
Dec 05, 2013 55.21 55.45 54.63 54.77 1,610,308 -0.26(-0.47%)
Dec 04, 2013 54.72 55.11 54.08 55.03 1,439,282 +1.28(+2.38%)
Dec 03, 2013 53.78 54.15 53.39 53.75 740,588 +0.13(+0.24%)
Dec 02, 2013 54.00 54.18 53.59 53.62 530,394 -0.62(-1.14%)
Nov 29, 2013 54.21 54.37 53.87 54.24 527,033 -0.01(-0.02%)
Nov 27, 2013 53.41 54.35 53.30 54.25 1,542,962 +1.41(+2.67%)
Nov 26, 2013 52.72 53.08 52.57 52.84 684,635 +0.48(+0.92%)
Nov 25, 2013 52.50 52.79 52.34 52.36 1,050,038 +0.11(+0.21%)
Nov 22, 2013 52.06 52.30 51.91 52.25 861,663 +0.17(+0.33%)
Nov 21, 2013 52.45 52.49 51.89 52.08 1,260,142 -0.66(-1.25%)
Nov 20, 2013 53.02 53.06 52.70 52.74 567,978 -0.28(-0.53%)
Nov 19, 2013 53.71 53.71 52.90 53.02 1,446,490 -0.85(-1.58%)
Nov 18, 2013 53.76 54.12 53.71 53.87 1,031,548 +0.39(+0.73%)
Nov 15, 2013 52.51 53.81 52.45 53.48 2,055,589 +1.48(+2.85%)
Nov 14, 2013 51.69 52.13 51.57 52.00 549,073 +0.34(+0.66%)
Nov 13, 2013 51.50 51.76 51.45 51.66 874,434 +0.02(+0.04%)
Nov 12, 2013 51.92 51.94 51.41 51.64 897,371 -0.77(-1.47%)
Nov 11, 2013 52.30 52.63 52.30 52.41 429,478 +0.31(+0.60%)
Nov 08, 2013 52.00 52.10 51.44 52.10 584,517 -0.09(-0.17%)
Nov 07, 2013 52.67 52.67 52.16 52.19 820,095 -0.60(-1.14%)
Nov 06, 2013 52.25 52.86 52.24 52.79 971,441 +0.86(+1.66%)
Nov 05, 2013 52.10 52.11 51.72 51.93 658,425 -0.39(-0.75%)
Nov 04, 2013 52.19 52.36 51.95 52.32 1,058,763 +0.16(+0.31%)
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.