FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
39.50 USD  -0.20 (-0.50%)
Streaming Delayed Price  /  Updated: 7:00 AM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2014 47.74 47.80 47.44 47.55 1,410,935 -0.38(-0.79%)
Feb 27, 2014 47.60 47.98 47.39 47.93 950,971 +0.55(+1.16%)
Feb 26, 2014 47.27 47.53 47.10 47.38 1,201,733 +0.30(+0.64%)
Feb 25, 2014 47.45 47.47 47.03 47.08 1,548,161 -0.58(-1.22%)
Feb 24, 2014 47.66 47.84 47.53 47.66 1,103,132 -0.21(-0.44%)
Feb 21, 2014 47.69 48.00 47.61 47.87 969,286 +0.33(+0.69%)
Feb 20, 2014 47.45 47.70 47.30 47.54 1,049,445 -0.07(-0.15%)
Feb 19, 2014 47.48 47.74 47.35 47.61 1,140,472 +0.02(+0.04%)
Feb 18, 2014 47.68 47.78 47.45 47.59 857,915 -0.49(-1.02%)
Feb 14, 2014 47.81 48.08 48.08 48.08 808,400 +0.62(+1.31%)
Feb 13, 2014 47.40 47.58 47.10 47.46 697,030 -0.21(-0.44%)
Feb 12, 2014 47.80 48.02 47.60 47.67 914,643 -0.57(-1.18%)
Feb 11, 2014 47.87 48.36 47.87 48.24 780,144 +0.83(+1.75%)
Feb 10, 2014 47.75 47.79 47.30 47.41 1,267,899 -0.11(-0.23%)
Feb 07, 2014 47.35 47.52 47.00 47.52 1,496,536 +0.17(+0.36%)
Feb 06, 2014 46.93 47.52 46.80 47.35 1,415,789 +0.49(+1.05%)
Feb 05, 2014 46.95 47.10 46.77 46.86 614,242 -0.24(-0.51%)
Feb 04, 2014 46.63 47.19 46.60 47.10 991,922 +0.32(+0.68%)
Feb 03, 2014 47.85 47.85 46.75 46.78 1,155,389 -1.07(-2.24%)
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%)
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.