FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
42.06 USD  -0.08 (-0.19%)
Official Closing Price  /  Updated: 6:29 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 65.30 65.78 64.84 65.00 733,665 +0.96(+1.50%)
Jul 30, 2015 64.15 64.33 63.91 64.04 404,544 +0.29(+0.45%)
Jul 29, 2015 63.64 64.31 63.61 63.75 608,610 +0.61(+0.97%)
Jul 28, 2015 62.89 63.20 62.59 63.14 758,913 +1.12(+1.81%)
Jul 27, 2015 62.14 62.44 61.65 62.02 646,890 -1.73(-2.71%)
Jul 24, 2015 64.57 64.61 63.51 63.75 479,921 -0.63(-0.98%)
Jul 23, 2015 64.86 64.99 64.27 64.38 368,077 -0.28(-0.43%)
Jul 22, 2015 64.97 64.97 64.44 64.66 465,198 -0.83(-1.27%)
Jul 21, 2015 65.57 65.90 65.36 65.49 715,530 +2.10(+3.31%)
Jul 20, 2015 63.27 63.66 62.86 63.39 576,960 +0.49(+0.78%)
Jul 17, 2015 62.90 62.94 62.52 62.90 568,191 +0.12(+0.19%)
Jul 16, 2015 62.81 62.88 62.50 62.78 479,462 +0.50(+0.80%)
Jul 15, 2015 62.62 62.90 62.25 62.28 986,220 +0.40(+0.65%)
Jul 14, 2015 61.69 62.08 61.69 61.88 807,271 +0.42(+0.68%)
Jul 13, 2015 62.08 61.35 61.40 61.46 1,056,292 +0.11(+0.18%)
Jul 10, 2015 61.57 61.63 60.75 61.35 1,251,485 +2.69(+4.59%)
Jul 09, 2015 59.16 59.58 58.61 58.66 1,011,572 +0.94(+1.63%)
Jul 08, 2015 58.08 58.99 57.54 57.72 1,715,579 -3.28(-5.38%)
Jul 07, 2015 61.62 61.65 59.78 61.00 1,643,152 -1.66(-2.65%)
Jul 06, 2015 62.69 62.96 62.25 62.66 905,143 -2.01(-3.11%)
Jul 02, 2015 64.63 64.67 64.67 64.67 572,200 +0.77(+1.21%)
Jul 01, 2015 64.07 64.21 63.74 63.90 541,392 -0.19(-0.30%)
Jun 30, 2015 64.29 64.31 63.86 64.09 835,900 +0.51(+0.80%)
Jun 29, 2015 64.16 64.54 63.55 63.58 688,821 -1.01(-1.56%)
Jun 26, 2015 64.69 64.99 64.42 64.59 626,306 -1.02(-1.55%)
Jun 25, 2015 65.74 65.84 65.44 65.61 637,128 -0.90(-1.35%)
Jun 24, 2015 66.79 66.79 66.26 66.51 408,929 -0.74(-1.10%)
Jun 23, 2015 67.31 67.62 67.14 67.25 864,960 +1.79(+2.73%)
Jun 22, 2015 65.52 65.63 65.25 65.46 628,068 +1.13(+1.76%)
Jun 19, 2015 64.44 64.72 64.31 64.33 685,571 -0.11(-0.17%)
Jun 18, 2015 64.10 64.50 64.04 64.44 689,741 -0.28(-0.43%)
Jun 17, 2015 64.87 64.96 64.31 64.72 667,038 +0.34(+0.53%)
Jun 16, 2015 64.11 64.48 64.00 64.38 528,792 -0.36(-0.56%)
Jun 15, 2015 64.65 64.75 64.35 64.74 747,211 -1.01(-1.54%)
Jun 12, 2015 65.40 65.79 65.38 65.75 581,425 +0.37(+0.57%)
Jun 11, 2015 65.09 65.49 64.93 65.38 873,375 +1.26(+1.97%)
Jun 10, 2015 63.38 64.25 63.33 64.12 979,821 -0.52(-0.80%)
Jun 09, 2015 64.17 64.66 63.90 64.64 1,161,771 -1.05(-1.60%)
Jun 08, 2015 65.57 65.87 65.43 65.69 693,834 -0.30(-0.45%)
Jun 05, 2015 65.68 66.08 65.48 65.99 614,964 -0.07(-0.11%)
Jun 04, 2015 66.50 66.50 65.91 66.06 457,703 -0.51(-0.77%)
Jun 03, 2015 66.69 66.88 66.51 66.57 694,307 +0.70(+1.06%)
Jun 02, 2015 65.36 66.02 65.35 65.87 685,318 -0.23(-0.35%)
Jun 01, 2015 66.33 66.57 66.04 66.10 616,653 +0.36(+0.55%)
May 29, 2015 66.35 66.44 65.72 65.74 976,133 -1.11(-1.66%)
May 28, 2015 66.61 66.96 66.35 66.85 706,080 -1.28(-1.88%)
May 27, 2015 67.84 68.22 67.71 68.13 417,350 -0.07(-0.10%)
May 26, 2015 68.63 68.86 67.82 68.20 716,784 -0.38(-0.55%)
May 22, 2015 68.55 68.58 68.58 68.58 883,800 +1.74(+2.60%)
May 21, 2015 67.06 67.16 66.58 66.84 837,872 +0.02(+0.03%)
May 20, 2015 67.00 67.13 66.78 66.82 1,044,277 -1.24(-1.82%)
May 19, 2015 67.99 68.10 67.54 68.06 790,528 +0.43(+0.64%)
May 18, 2015 68.68 68.73 67.50 67.63 1,397,887 -2.90(-4.11%)
May 15, 2015 69.93 70.65 69.85 70.53 1,276,364 +2.51(+3.69%)
May 14, 2015 68.20 68.53 68.00 68.02 1,048,182 +0.10(+0.15%)
May 13, 2015 68.04 68.27 67.70 67.92 1,030,624 -0.55(-0.80%)
May 12, 2015 68.93 68.74 68.04 68.47 831,689 -0.46(-0.67%)
May 11, 2015 69.99 69.99 68.88 68.93 1,229,933 -1.48(-2.10%)
May 08, 2015 70.28 70.82 70.22 70.41 803,559 +0.41(+0.59%)
May 07, 2015 69.40 70.09 69.05 70.00 1,081,293 -0.72(-1.02%)
May 06, 2015 71.22 71.52 70.42 70.72 701,997 -0.49(-0.69%)
May 05, 2015 72.02 72.30 71.00 71.21 880,351 -1.48(-2.04%)
May 04, 2015 72.26 72.92 72.04 72.69 705,138 +0.66(+0.92%)
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.