FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
39.21 USD  +0.40 (+1.03%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2015 56.33 56.33 56.33 56.33 363,600 -0.13(-0.23%)
Dec 30, 2015 56.45 56.91 56.30 56.46 349,179 -0.40(-0.70%)
Dec 29, 2015 56.73 56.96 56.53 56.86 551,811 +0.57(+1.01%)
Dec 28, 2015 56.59 56.64 56.14 56.29 1,045,673 -0.84(-1.47%)
Dec 24, 2015 57.14 57.13 57.13 57.13 278,800 -0.28(-0.49%)
Dec 23, 2015 57.03 57.43 56.98 57.41 602,118 +0.63(+1.11%)
Dec 22, 2015 56.82 56.92 56.56 56.78 838,987 +0.01(+0.02%)
Dec 21, 2015 57.07 57.07 56.35 56.77 526,463 +0.16(+0.28%)
Dec 18, 2015 56.84 57.10 56.46 56.61 761,731 -0.49(-0.86%)
Dec 17, 2015 57.72 57.77 57.08 57.10 600,103 -0.96(-1.65%)
Dec 16, 2015 57.83 58.25 57.36 58.06 700,364 +0.73(+1.27%)
Dec 15, 2015 57.14 57.93 57.14 57.33 602,754 +0.46(+0.81%)
Dec 14, 2015 56.62 56.90 55.90 56.87 612,400 +0.04(+0.07%)
Dec 11, 2015 57.23 57.36 56.79 56.83 682,359 -0.94(-1.63%)
Dec 10, 2015 57.62 57.92 57.48 57.77 547,957 +0.38(+0.66%)
Dec 09, 2015 57.66 58.06 57.06 57.39 732,724 -0.38(-0.66%)
Dec 08, 2015 57.48 57.95 57.28 57.77 705,894 -0.68(-1.16%)
Dec 07, 2015 58.74 58.80 58.23 58.45 1,076,264 -0.25(-0.43%)
Dec 04, 2015 57.94 58.79 57.88 58.70 501,586 +1.02(+1.77%)
Dec 03, 2015 58.18 58.25 57.55 57.68 915,214 -0.78(-1.33%)
Dec 02, 2015 58.54 58.91 58.31 58.46 796,761 -0.35(-0.60%)
Dec 01, 2015 57.95 58.89 57.89 58.81 1,064,593 +1.34(+2.33%)
Nov 30, 2015 57.21 57.62 57.02 57.47 952,037 -0.35(-0.61%)
Nov 27, 2015 57.82 58.11 57.33 57.82 456,518 -0.49(-0.84%)
Nov 25, 2015 58.73 58.31 58.31 58.31 529,100 -0.47(-0.80%)
Nov 24, 2015 58.55 58.81 58.43 58.78 704,648 +0.32(+0.55%)
Nov 23, 2015 59.22 59.30 58.41 58.46 724,324 -0.58(-0.98%)
Nov 20, 2015 59.23 59.60 59.00 59.04 471,966 +0.03(+0.05%)
Nov 19, 2015 58.70 59.32 58.69 59.01 568,175 +0.24(+0.41%)
Nov 18, 2015 58.46 58.78 58.23 58.77 365,451 +0.17(+0.29%)
Nov 17, 2015 58.46 58.76 58.30 58.60 465,105 -0.18(-0.31%)
Nov 16, 2015 57.75 58.78 57.73 58.78 504,528 +1.30(+2.26%)
Nov 13, 2015 58.09 58.18 57.19 57.48 991,663 -1.67(-2.82%)
Nov 12, 2015 59.40 59.72 59.12 59.15 408,557 +0.62(+1.06%)
Nov 11, 2015 58.53 58.85 58.45 58.53 498,871 +0.28(+0.48%)
Nov 10, 2015 58.54 58.54 58.10 58.25 434,691 -0.12(-0.21%)
Nov 09, 2015 59.00 59.18 58.04 58.37 802,127 -1.24(-2.08%)
Nov 06, 2015 60.01 60.12 59.43 59.61 663,161 -1.44(-2.36%)
Nov 05, 2015 61.35 61.46 60.82 61.05 801,864 -0.36(-0.59%)
Nov 04, 2015 61.61 61.94 61.29 61.41 794,946 +0.85(+1.40%)
Nov 03, 2015 60.04 60.82 59.91 60.56 1,111,498 +0.05(+0.08%)
Nov 02, 2015 60.00 60.62 59.95 60.51 1,086,723 +0.20(+0.33%)
Oct 30, 2015 59.99 60.59 59.83 60.31 826,357 +0.23(+0.38%)
Oct 29, 2015 60.39 60.39 59.62 60.08 1,343,891 -0.52(-0.86%)
Oct 28, 2015 61.13 61.32 60.12 60.60 740,564 -0.47(-0.77%)
Oct 27, 2015 60.77 61.07 60.75 61.07 694,751 +0.29(+0.48%)
Oct 26, 2015 60.58 61.10 60.14 60.78 764,466 -0.51(-0.83%)
Oct 23, 2015 61.08 61.55 60.85 61.29 1,087,356 +0.50(+0.82%)
Oct 22, 2015 60.13 61.18 59.97 60.79 991,412 -0.24(-0.39%)
Oct 21, 2015 61.70 61.77 60.70 61.03 914,343 -0.92(-1.49%)
Oct 20, 2015 61.57 62.82 61.49 61.95 995,728 +0.54(+0.88%)
Oct 19, 2015 61.45 61.69 61.31 61.41 347,924 -0.03(-0.05%)
Oct 16, 2015 61.03 61.54 60.99 61.44 643,452 +0.43(+0.70%)
Oct 15, 2015 60.64 61.06 60.26 61.01 631,836 +1.03(+1.72%)
Oct 14, 2015 59.20 60.42 59.17 59.98 808,777 +0.93(+1.57%)
Oct 13, 2015 59.40 59.57 59.04 59.05 687,079 -0.64(-1.07%)
Oct 12, 2015 59.74 59.88 59.54 59.69 667,819 +0.72(+1.22%)
Oct 09, 2015 59.53 59.90 58.82 58.97 924,638 -1.72(-2.83%)
Oct 08, 2015 60.25 60.83 59.87 60.69 852,223 -0.29(-0.48%)
Oct 07, 2015 60.95 61.56 60.42 60.98 729,117 +0.75(+1.25%)
Oct 06, 2015 60.57 60.71 60.16 60.23 694,946 -1.46(-2.37%)
Oct 05, 2015 61.51 61.69 61.25 61.69 918,865 +0.44(+0.72%)
Oct 02, 2015 59.97 61.25 59.67 61.25 1,114,926 +1.81(+3.05%)
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.