FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
35.74 USD  -1.68 (-4.49%)
Official Closing Price  /  Updated: 6:30 PM EDT, Mar 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 59.92 60.18 59.18 59.82 836,949 +0.08(+0.13%)
Aug 28, 2015 59.64 59.93 59.50 59.74 607,715 -1.60(-2.61%)
Aug 27, 2015 60.81 61.37 60.05 61.34 965,661 +2.32(+3.93%)
Aug 26, 2015 58.85 59.11 57.32 59.02 1,183,135 +0.20(+0.34%)
Aug 25, 2015 61.61 61.61 58.78 58.82 868,607 +0.94(+1.62%)
Aug 24, 2015 57.31 60.03 55.01 57.88 1,603,724 -4.99(-7.94%)
Aug 21, 2015 64.44 64.84 62.83 62.87 1,176,812 +0.14(+0.22%)
Aug 20, 2015 62.63 63.39 62.53 62.73 805,138 -0.24(-0.38%)
Aug 19, 2015 63.31 63.31 62.35 62.97 893,700 -1.54(-2.39%)
Aug 18, 2015 64.47 64.76 64.32 64.51 483,124 -0.63(-0.97%)
Aug 17, 2015 64.53 65.16 64.48 65.14 480,148 +1.17(+1.83%)
Aug 14, 2015 63.95 64.14 63.76 63.97 372,082 +0.25(+0.39%)
Aug 13, 2015 63.96 64.19 63.72 63.72 401,751 -0.82(-1.27%)
Aug 12, 2015 64.44 64.58 63.82 64.54 527,640 -1.14(-1.74%)
Aug 11, 2015 65.67 65.87 65.28 65.68 441,221 -0.35(-0.53%)
Aug 10, 2015 65.65 66.15 65.60 66.03 575,964 +1.06(+1.63%)
Aug 07, 2015 64.82 65.00 64.57 64.97 443,070 +0.85(+1.33%)
Aug 06, 2015 64.63 64.81 63.94 64.12 417,089 -0.68(-1.05%)
Aug 05, 2015 65.00 65.19 64.65 64.80 442,624 +1.12(+1.76%)
Aug 04, 2015 64.03 64.14 63.42 63.68 677,051 -0.14(-0.22%)
Aug 03, 2015 64.08 64.13 63.44 63.82 455,003 -1.18(-1.82%)
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%)
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.