FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
37.71 USD  -0.10 (-0.26%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2016 60.97 60.97 60.60 60.71 800,322 -0.50(-0.82%)
Aug 30, 2016 61.48 61.60 61.02 61.21 414,002 -1.00(-1.61%)
Aug 29, 2016 62.08 62.34 61.80 62.21 588,909 +0.50(+0.81%)
Aug 26, 2016 62.37 62.72 61.35 61.71 718,262 -0.70(-1.12%)
Aug 25, 2016 61.99 62.48 61.99 62.41 427,590 -0.17(-0.27%)
Aug 24, 2016 62.61 62.82 62.39 62.58 345,706 -0.16(-0.26%)
Aug 23, 2016 63.13 63.34 62.70 62.74 388,795 -0.17(-0.27%)
Aug 22, 2016 62.91 62.91 62.57 62.91 498,247 -0.42(-0.66%)
Aug 19, 2016 63.42 63.64 63.14 63.33 488,529 -0.39(-0.61%)
Aug 18, 2016 63.32 63.72 63.21 63.72 445,327 +1.18(+1.89%)
Aug 17, 2016 62.39 62.58 61.89 62.54 516,450 -0.06(-0.10%)
Aug 16, 2016 63.16 63.25 62.55 62.60 654,367 -1.07(-1.68%)
Aug 15, 2016 63.57 63.89 63.57 63.67 622,485 +0.31(+0.49%)
Aug 12, 2016 63.32 63.62 63.27 63.36 513,579 +0.52(+0.83%)
Aug 11, 2016 62.47 62.90 62.37 62.84 512,860 +1.28(+2.08%)
Aug 10, 2016 62.09 62.09 61.45 61.56 592,432 -0.93(-1.49%)
Aug 09, 2016 62.13 62.54 62.13 62.49 985,834 -0.01(-0.02%)
Aug 08, 2016 62.48 62.61 62.32 62.50 441,814 +0.24(+0.39%)
Aug 05, 2016 62.03 62.31 62.03 62.26 505,936 +0.62(+1.01%)
Aug 04, 2016 61.64 61.72 61.36 61.64 401,987 -0.28(-0.45%)
Aug 03, 2016 61.60 61.94 61.45 61.92 417,087 -0.32(-0.51%)
Aug 02, 2016 62.40 62.58 61.82 62.24 361,784 -0.35(-0.56%)
Aug 01, 2016 62.61 62.99 62.47 62.59 585,812 +0.50(+0.81%)
Jul 29, 2016 61.74 62.17 61.70 62.09 340,798 -0.35(-0.56%)
Jul 28, 2016 62.45 62.48 62.02 62.44 450,889 -0.04(-0.06%)
Jul 27, 2016 62.86 62.90 62.20 62.48 1,101,170 -0.35(-0.56%)
Jul 26, 2016 62.79 63.16 62.75 62.83 596,345 +0.47(+0.75%)
Jul 25, 2016 62.27 62.39 62.03 62.36 576,809 +0.07(+0.11%)
Jul 22, 2016 62.45 62.45 62.02 62.29 418,054 -0.15(-0.24%)
Jul 21, 2016 62.67 62.88 62.23 62.44 1,185,200 +1.89(+3.12%)
Jul 20, 2016 60.47 60.69 60.35 60.55 620,460 +0.80(+1.34%)
Jul 19, 2016 60.04 60.11 59.68 59.75 496,084 -0.50(-0.83%)
Jul 18, 2016 60.01 60.39 59.96 60.25 676,133 +0.57(+0.96%)
Jul 15, 2016 59.98 60.00 59.67 59.68 478,813 -0.11(-0.18%)
Jul 14, 2016 59.64 59.94 59.60 59.79 460,670 +0.44(+0.74%)
Jul 13, 2016 58.71 59.39 58.62 59.35 801,074 +0.78(+1.33%)
Jul 12, 2016 58.44 58.95 58.37 58.57 877,997 +1.09(+1.90%)
Jul 11, 2016 57.28 57.68 57.14 57.48 827,684 +0.22(+0.38%)
Jul 08, 2016 56.61 57.35 56.48 57.26 793,732 +0.78(+1.38%)
Jul 07, 2016 56.76 57.01 56.20 56.48 534,151 +0.17(+0.30%)
Jul 06, 2016 56.00 56.36 55.52 56.31 815,257 -0.84(-1.47%)
Jul 05, 2016 57.32 57.42 56.99 57.15 535,726 -0.77(-1.33%)
Jul 01, 2016 57.80 57.92 57.92 57.92 524,500 +0.02(+0.03%)
Jun 30, 2016 57.25 57.97 56.97 57.90 646,748 +0.63(+1.10%)
Jun 29, 2016 56.47 57.34 56.47 57.27 731,188 +1.79(+3.23%)
Jun 28, 2016 55.03 55.58 54.95 55.48 643,149 +1.26(+2.32%)
Jun 27, 2016 54.36 54.48 53.73 54.22 888,352 -0.08(-0.15%)
Jun 24, 2016 54.24 54.88 54.08 54.30 1,122,563 -2.62(-4.60%)
Jun 23, 2016 56.51 56.96 56.34 56.92 394,993 +1.00(+1.79%)
Jun 22, 2016 56.11 56.20 55.85 55.92 431,366 -0.04(-0.07%)
Jun 21, 2016 55.64 56.19 55.50 55.96 480,224 +0.42(+0.76%)
Jun 20, 2016 55.40 55.76 55.34 55.54 902,262 +0.55(+1.00%)
Jun 17, 2016 54.90 55.07 54.63 54.99 685,738 -0.19(-0.34%)
Jun 16, 2016 54.33 55.25 54.01 55.18 1,023,510 -0.11(-0.20%)
Jun 15, 2016 55.73 55.78 55.20 55.29 632,165 -0.42(-0.75%)
Jun 14, 2016 55.67 56.01 55.23 55.71 556,712 +0.01(+0.02%)
Jun 13, 2016 56.27 56.31 55.57 55.70 932,495 -1.17(-2.06%)
Jun 10, 2016 56.82 57.04 56.68 56.87 343,787 -0.76(-1.32%)
Jun 09, 2016 57.80 57.84 57.45 57.63 522,868 -0.48(-0.83%)
Jun 08, 2016 58.14 58.34 57.95 58.11 360,433 -0.01(-0.02%)
Jun 07, 2016 58.32 58.60 57.99 58.12 1,390,449 +1.26(+2.22%)
Jun 06, 2016 56.95 56.95 56.49 56.86 651,588 +0.11(+0.19%)
Jun 03, 2016 56.88 56.93 56.44 56.75 547,667 -0.53(-0.93%)
Jun 02, 2016 57.13 57.35 56.97 57.28 762,199 +0.24(+0.42%)
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.