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 (%)
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%)
May 01, 2015 71.51 72.04 71.40 72.03 337,168 +0.60(+0.84%)
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%)
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.