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 (%)
Sep 30, 2015 59.59 60.71 58.98 59.50 824,176 +0.19(+0.32%)
Sep 29, 2015 59.26 59.65 58.84 59.31 716,095 +0.22(+0.37%)
Sep 28, 2015 60.12 60.12 58.83 59.09 895,525 -1.20(-1.99%)
Sep 25, 2015 61.23 61.24 60.17 60.29 532,186 -0.65(-1.07%)
Sep 24, 2015 60.55 61.00 60.03 60.94 827,707 -0.07(-0.11%)
Sep 23, 2015 61.62 61.64 60.79 61.01 893,565 -0.39(-0.64%)
Sep 22, 2015 61.55 61.73 61.02 61.40 1,342,643 +1.31(+2.18%)
Sep 21, 2015 60.06 60.30 59.72 60.09 759,685 +1.73(+2.96%)
Sep 18, 2015 58.73 59.15 58.26 58.36 723,214 -0.92(-1.55%)
Sep 17, 2015 58.95 60.38 58.86 59.28 798,646 -1.38(-2.27%)
Sep 16, 2015 60.10 60.77 60.03 60.66 960,889 +2.20(+3.76%)
Sep 15, 2015 58.33 58.65 57.91 58.46 921,110 -0.05(-0.09%)
Sep 14, 2015 58.89 59.04 58.31 58.51 868,066 -1.23(-2.06%)
Sep 11, 2015 59.00 59.78 58.99 59.74 522,057 +0.43(+0.73%)
Sep 10, 2015 59.25 59.75 58.90 59.31 651,550 -0.33(-0.55%)
Sep 09, 2015 60.52 60.67 59.52 59.64 1,045,350 +0.19(+0.32%)
Sep 08, 2015 59.22 59.85 59.09 59.45 1,627,717 +2.54(+4.46%)
Sep 04, 2015 57.66 56.91 56.91 56.91 1,048,600 -1.87(-3.18%)
Sep 03, 2015 58.62 59.39 58.52 58.78 797,056 +0.55(+0.94%)
Sep 02, 2015 58.48 58.50 57.63 58.23 1,024,873 -0.71(-1.20%)
Sep 01, 2015 59.03 59.37 58.61 58.94 988,359 -0.88(-1.47%)
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%)
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.