FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
41.73 USD  -0.33 (-0.78%)
Official Closing Price  /  Updated: 4:25 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2015 71.77 71.78 70.74 71.43 1,023,579 -1.61(-2.20%)
Apr 29, 2015 73.55 73.79 72.55 73.04 692,387 -1.05(-1.42%)
Apr 28, 2015 74.08 74.28 73.66 74.09 947,895 -0.84(-1.12%)
Apr 27, 2015 74.94 75.52 74.79 74.93 1,276,002 -0.07(-0.09%)
Apr 24, 2015 74.33 75.00 74.32 75.00 832,678 +0.71(+0.96%)
Apr 23, 2015 73.75 74.34 73.23 74.29 869,748 +0.00(+0.00%)
Apr 22, 2015 73.93 74.33 73.65 74.29 995,517 -0.12(-0.16%)
Apr 21, 2015 74.33 74.84 74.13 74.41 1,988,671 +3.08(+4.32%)
Apr 20, 2015 69.28 72.44 69.14 71.33 2,022,565 +3.65(+5.39%)
Apr 17, 2015 68.16 68.19 67.05 67.68 1,322,491 -0.90(-1.31%)
Apr 16, 2015 68.13 68.81 67.97 68.58 1,100,524 -0.44(-0.64%)
Apr 15, 2015 68.62 69.13 68.29 69.02 1,403,717 -1.61(-2.28%)
Apr 14, 2015 70.29 70.67 69.62 70.63 853,550 +0.16(+0.23%)
Apr 13, 2015 71.40 71.68 70.38 70.47 894,734 -1.02(-1.43%)
Apr 10, 2015 71.48 71.68 71.26 71.49 1,055,682 -0.74(-1.02%)
Apr 09, 2015 71.70 72.28 70.81 72.23 1,722,038 +0.29(+0.40%)
Apr 08, 2015 70.91 72.03 70.67 71.94 2,326,420 +5.27(+7.90%)
Apr 07, 2015 66.81 67.29 66.63 66.67 681,505 +0.01(+0.01%)
Apr 06, 2015 66.67 67.22 66.61 66.66 539,861 +0.35(+0.53%)
Apr 02, 2015 66.16 66.31 66.31 66.31 860,200 +0.99(+1.52%)
Apr 01, 2015 65.25 65.46 65.05 65.32 806,686 +0.29(+0.45%)
Mar 31, 2015 65.11 65.25 64.91 65.03 769,805 -0.04(-0.06%)
Mar 30, 2015 64.65 65.22 64.62 65.07 768,096 +0.82(+1.28%)
Mar 27, 2015 64.59 64.74 64.07 64.25 843,483 -0.44(-0.68%)
Mar 26, 2015 65.16 65.24 64.65 64.69 840,963 -0.43(-0.66%)
Mar 25, 2015 65.70 66.15 65.09 65.12 1,213,491 +0.49(+0.76%)
Mar 24, 2015 65.10 65.17 64.63 64.63 1,084,773 +0.60(+0.94%)
Mar 23, 2015 64.26 64.40 64.03 64.03 420,392 +0.31(+0.49%)
Mar 20, 2015 63.56 64.13 63.39 63.72 1,394,792 -0.82(-1.27%)
Mar 19, 2015 64.61 65.03 64.20 64.54 1,379,517 -2.85(-4.23%)
Mar 18, 2015 66.29 67.55 66.17 67.39 844,004 +1.51(+2.29%)
Mar 17, 2015 65.63 66.13 65.50 65.88 490,294 -0.64(-0.96%)
Mar 16, 2015 65.82 66.66 65.80 66.52 1,136,449 +2.79(+4.38%)
Mar 13, 2015 63.87 64.06 63.58 63.73 1,039,233 -0.20(-0.31%)
Mar 12, 2015 64.26 64.43 63.83 63.93 852,146 +0.28(+0.44%)
Mar 11, 2015 63.14 64.02 62.85 63.65 1,130,951 +0.21(+0.33%)
Mar 10, 2015 64.11 64.23 63.42 63.44 1,137,735 -2.00(-3.06%)
Mar 09, 2015 65.37 65.85 65.18 65.44 846,736 +1.08(+1.68%)
Mar 06, 2015 65.13 65.14 64.16 64.36 1,435,264 -1.53(-2.32%)
Mar 05, 2015 66.11 66.39 65.79 65.89 1,761,199 +0.67(+1.03%)
Mar 04, 2015 64.72 65.30 64.75 65.22 906,464 +0.47(+0.73%)
Mar 03, 2015 66.03 66.21 64.31 64.75 1,883,754 -2.65(-3.93%)
Mar 02, 2015 67.32 67.50 67.11 67.40 1,671,042 -0.35(-0.52%)
Feb 27, 2015 68.01 68.04 67.59 67.75 950,792 -0.86(-1.25%)
Feb 26, 2015 68.58 68.82 68.44 68.61 542,852 +0.47(+0.69%)
Feb 25, 2015 68.67 68.40 67.88 68.14 775,737 -0.53(-0.77%)
Feb 24, 2015 68.13 68.81 68.04 68.67 1,141,219 +1.22(+1.81%)
Feb 23, 2015 67.65 67.83 67.33 67.45 862,603 -0.95(-1.39%)
Feb 20, 2015 67.94 68.42 67.65 68.40 999,483 +0.41(+0.60%)
Feb 19, 2015 68.09 68.19 67.84 67.99 810,615 -0.15(-0.22%)
Feb 18, 2015 68.68 68.92 67.96 68.14 1,054,152 -0.57(-0.83%)
Feb 17, 2015 68.99 69.05 68.57 68.71 550,744 +0.01(+0.01%)
Feb 13, 2015 69.08 68.70 68.70 68.70 744,900 -0.22(-0.32%)
Feb 12, 2015 68.32 68.97 67.38 68.92 1,534,883 +2.30(+3.45%)
Feb 11, 2015 65.90 66.69 65.77 66.62 2,012,510 -0.15(-0.22%)
Feb 10, 2015 67.00 67.04 66.56 66.77 767,809 -0.19(-0.28%)
Feb 09, 2015 67.03 67.21 66.89 66.96 512,888 -0.73(-1.08%)
Feb 06, 2015 68.25 68.32 67.61 67.69 902,315 -1.78(-2.56%)
Feb 05, 2015 69.73 69.74 69.30 69.47 1,244,800 +1.26(+1.85%)
Feb 04, 2015 68.57 69.01 68.08 68.21 1,187,728 +1.28(+1.91%)
Feb 03, 2015 66.68 67.29 66.54 66.93 770,792 -0.25(-0.37%)
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.