FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
40.13 USD  -0.04 (-0.10%)
Official Closing Price  /  Updated: 6:30 PM EDT, Apr 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2016 53.51 54.06 53.45 53.49 617,689 -0.82(-1.51%)
Feb 26, 2016 54.65 54.70 54.22 54.31 404,785 -0.05(-0.09%)
Feb 25, 2016 53.93 54.37 53.75 54.36 609,638 +0.19(+0.35%)
Feb 24, 2016 53.59 54.28 53.06 54.17 594,366 -0.26(-0.48%)
Feb 23, 2016 54.59 55.11 54.36 54.43 620,632 -1.07(-1.93%)
Feb 22, 2016 54.79 55.60 54.76 55.50 735,183 +1.16(+2.13%)
Feb 19, 2016 54.03 54.49 53.80 54.34 563,334 +0.19(+0.35%)
Feb 18, 2016 54.25 54.35 53.96 54.15 709,956 -0.09(-0.17%)
Feb 17, 2016 53.78 54.35 53.73 54.24 775,506 +0.67(+1.25%)
Feb 16, 2016 53.51 53.64 53.28 53.57 734,847 +0.36(+0.68%)
Feb 12, 2016 52.94 53.21 53.21 53.21 511,100 +0.82(+1.57%)
Feb 11, 2016 51.74 52.52 51.48 52.39 859,748 -0.37(-0.70%)
Feb 10, 2016 52.46 53.30 52.38 52.76 516,326 +0.40(+0.76%)
Feb 09, 2016 52.33 52.79 52.12 52.36 572,256 -0.75(-1.41%)
Feb 08, 2016 53.09 53.24 52.57 53.11 474,607 -0.65(-1.21%)
Feb 05, 2016 54.39 54.39 53.55 53.76 552,621 -0.78(-1.43%)
Feb 04, 2016 54.77 55.13 54.28 54.54 778,054 -0.72(-1.30%)
Feb 03, 2016 55.03 55.29 54.32 55.26 1,067,286 +1.49(+2.77%)
Feb 02, 2016 54.64 54.64 53.61 53.77 1,024,245 -0.80(-1.47%)
Feb 01, 2016 54.28 54.59 53.97 54.57 724,244 +0.04(+0.07%)
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%)
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.