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, 2016 61.12 61.80 61.09 61.52 775,048 -0.37(-0.60%)
Sep 29, 2016 61.99 62.27 61.66 61.89 1,114,238 -0.24(-0.39%)
Sep 28, 2016 61.78 62.27 61.58 62.13 441,732 +0.59(+0.96%)
Sep 27, 2016 61.27 61.54 61.08 61.54 362,614 +0.39(+0.64%)
Sep 26, 2016 61.49 61.51 61.14 61.15 279,597 -0.73(-1.18%)
Sep 23, 2016 61.85 62.11 61.82 61.88 371,843 -0.78(-1.24%)
Sep 22, 2016 62.65 62.78 62.38 62.66 597,577 +0.31(+0.50%)
Sep 21, 2016 61.72 62.41 61.41 62.35 333,239 +1.07(+1.75%)
Sep 20, 2016 61.44 61.51 61.26 61.28 379,754 +0.25(+0.41%)
Sep 19, 2016 61.47 61.51 61.03 61.03 285,362 +0.00(+0.00%)
Sep 16, 2016 61.25 61.30 60.88 61.03 499,450 -0.59(-0.96%)
Sep 15, 2016 61.10 61.70 61.06 61.62 517,427 +0.13(+0.21%)
Sep 14, 2016 61.43 61.63 61.22 61.49 544,504 +0.58(+0.95%)
Sep 13, 2016 61.69 61.77 60.70 60.91 668,447 -0.87(-1.41%)
Sep 12, 2016 60.77 61.89 60.68 61.78 503,837 +0.13(+0.21%)
Sep 09, 2016 62.44 62.70 61.57 61.65 896,826 -0.28(-0.45%)
Sep 08, 2016 61.78 62.05 61.63 61.93 601,372 +1.14(+1.88%)
Sep 07, 2016 61.05 61.11 60.67 60.79 492,756 -0.55(-0.90%)
Sep 06, 2016 61.63 61.63 61.09 61.34 485,538 -0.56(-0.90%)
Sep 02, 2016 61.41 61.90 61.90 61.90 681,800 +0.96(+1.58%)
Sep 01, 2016 60.84 61.09 60.57 60.94 469,462 +0.23(+0.38%)
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%)
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.