FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
39.21 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:22 AM EST, Dec 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2016 54.69 54.75 54.17 54.53 1,173,421 +0.65(+1.21%)
Jan 28, 2016 54.51 54.66 53.68 53.88 713,774 +0.31(+0.58%)
Jan 27, 2016 53.64 54.32 53.25 53.57 663,112 -0.23(-0.43%)
Jan 26, 2016 53.35 53.94 53.29 53.80 703,892 +0.52(+0.98%)
Jan 25, 2016 53.56 53.91 53.24 53.28 837,969 -0.59(-1.10%)
Jan 22, 2016 53.43 53.90 53.38 53.87 1,133,605 +1.94(+3.74%)
Jan 21, 2016 51.72 52.53 51.38 51.93 826,387 +0.79(+1.54%)
Jan 20, 2016 51.02 51.49 50.18 51.14 912,029 -1.43(-2.72%)
Jan 19, 2016 52.79 52.96 52.27 52.57 1,180,281 +1.91(+3.77%)
Jan 15, 2016 50.74 50.66 50.66 50.66 910,900 -1.68(-3.21%)
Jan 14, 2016 51.79 52.65 51.22 52.34 1,197,891 +0.64(+1.24%)
Jan 13, 2016 52.61 52.87 51.64 51.70 740,137 -0.09(-0.17%)
Jan 12, 2016 52.04 52.04 51.65 51.79 901,253 +0.14(+0.27%)
Jan 11, 2016 52.49 52.51 51.27 51.65 1,704,110 +0.14(+0.27%)
Jan 08, 2016 52.48 52.50 51.45 51.51 1,318,506 +0.14(+0.27%)
Jan 07, 2016 51.84 52.40 51.33 51.37 1,774,923 -1.40(-2.65%)
Jan 06, 2016 52.89 53.25 52.72 52.77 972,712 -1.34(-2.48%)
Jan 05, 2016 53.72 54.24 53.65 54.11 1,141,166 -0.97(-1.76%)
Jan 04, 2016 54.74 55.21 54.48 55.08 920,907 -1.25(-2.22%)
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%)
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.