FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
38.81 USD  +0.42 (+1.09%)
Official Closing Price  /  Updated: 4:10 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2017 51.06 51.11 50.83 50.84 583,260 -0.18(-0.35%)
Nov 29, 2017 51.24 51.26 50.79 51.02 720,387 -0.56(-1.09%)
Nov 28, 2017 51.34 51.59 51.34 51.58 606,077 +0.47(+0.92%)
Nov 27, 2017 51.23 51.29 50.92 51.11 528,058 -0.20(-0.39%)
Nov 24, 2017 50.86 51.44 50.84 51.31 534,116 +0.72(+1.42%)
Nov 22, 2017 50.44 50.72 50.44 50.59 339,595 +0.22(+0.44%)
Nov 21, 2017 50.50 50.53 50.31 50.37 531,413 +0.14(+0.28%)
Nov 20, 2017 50.16 50.33 50.07 50.23 645,652 +0.07(+0.14%)
Nov 17, 2017 50.25 50.28 50.15 50.16 444,184 -0.25(-0.50%)
Nov 16, 2017 50.32 50.42 50.18 50.41 697,252 -0.11(-0.22%)
Nov 15, 2017 50.56 50.72 50.47 50.52 488,756 -0.28(-0.55%)
Nov 14, 2017 50.57 50.88 50.48 50.80 708,232 -0.39(-0.76%)
Nov 13, 2017 51.19 51.22 50.97 51.19 490,197 -0.40(-0.78%)
Nov 10, 2017 51.33 51.68 51.20 51.59 547,235 +0.61(+1.20%)
Nov 09, 2017 51.02 51.12 50.79 50.98 574,102 -0.10(-0.20%)
Nov 08, 2017 50.83 51.10 50.80 51.08 418,961 +0.33(+0.65%)
Nov 07, 2017 50.77 50.81 50.58 50.75 644,989 +0.09(+0.18%)
Nov 06, 2017 50.51 50.76 50.48 50.66 816,127 -0.19(-0.37%)
Nov 03, 2017 50.68 50.92 50.64 50.85 643,621 +0.09(+0.18%)
Nov 02, 2017 50.63 50.81 50.50 50.76 457,767 -0.01(-0.02%)
Nov 01, 2017 50.61 50.89 50.59 50.77 460,978 +0.32(+0.63%)
Oct 31, 2017 50.30 50.45 50.10 50.45 623,691 +0.13(+0.26%)
Oct 30, 2017 50.64 50.66 50.32 50.32 749,345 -0.32(-0.63%)
Oct 27, 2017 50.70 50.95 50.63 50.64 853,782 +0.26(+0.52%)
Oct 26, 2017 50.35 50.57 50.10 50.38 1,160,913 +0.15(+0.30%)
Oct 25, 2017 50.51 50.51 50.00 50.23 752,385 -0.31(-0.61%)
Oct 24, 2017 50.65 50.77 50.44 50.54 781,717 -0.16(-0.32%)
Oct 23, 2017 50.89 50.89 50.43 50.70 611,638 -0.33(-0.65%)
Oct 20, 2017 50.81 51.29 50.74 51.03 812,125 +0.86(+1.71%)
Oct 19, 2017 50.43 50.45 50.12 50.17 730,075 -0.44(-0.87%)
Oct 18, 2017 50.63 50.72 50.56 50.61 756,415 -0.05(-0.10%)
Oct 17, 2017 50.80 50.90 50.52 50.66 1,118,640 +0.09(+0.18%)
Oct 16, 2017 50.69 50.69 50.46 50.57 524,588 -0.03(-0.06%)
Oct 13, 2017 50.43 50.69 50.31 50.60 916,440 +0.21(+0.42%)
Oct 12, 2017 50.41 50.65 50.33 50.39 652,187 +0.04(+0.08%)
Oct 11, 2017 50.50 50.25 50.35 1,161,154 -0.48(-0.94%)
Oct 10, 2017 50.71 50.95 50.58 50.83 1,170,910 +0.53(+1.05%)
Oct 09, 2017 50.24 50.43 50.07 50.30 1,646,083 +0.17(+0.34%)
Oct 06, 2017 50.52 50.52 50.08 50.13 1,738,370 -0.41(-0.81%)
Oct 05, 2017 50.58 50.66 50.51 50.54 845,819 +0.19(+0.38%)
Oct 04, 2017 50.92 51.00 50.33 50.35 1,853,453 -0.37(-0.73%)
Oct 03, 2017 50.67 50.85 50.51 50.72 1,212,622 +0.32(+0.63%)
Oct 02, 2017 50.72 50.78 50.34 50.40 1,057,972 -0.17(-0.34%)
Sep 29, 2017 50.59 50.86 50.49 50.57 749,377 -0.01(-0.02%)
Sep 28, 2017 50.69 50.73 50.55 50.58 737,659 -0.35(-0.69%)
Sep 27, 2017 51.32 51.35 50.61 50.93 1,650,734 -0.12(-0.24%)
Sep 26, 2017 50.71 51.35 50.92 51.05 2,830,246 +0.34(+0.67%)
Sep 25, 2017 50.56 50.75 50.45 50.71 1,076,987 +0.07(+0.14%)
Sep 22, 2017 51.04 51.06 50.46 50.64 938,107 -0.44(-0.86%)
Sep 21, 2017 51.48 51.60 51.05 51.08 626,990 -0.26(-0.51%)
Sep 20, 2017 51.86 51.97 51.07 51.34 1,071,997 -0.58(-1.12%)
Sep 19, 2017 52.18 52.25 51.84 51.92 868,476 -0.21(-0.40%)
Sep 18, 2017 52.40 52.41 51.96 52.13 919,586 -0.32(-0.61%)
Sep 15, 2017 52.17 52.49 51.94 52.45 745,445 +0.52(+1.00%)
Sep 14, 2017 52.11 52.11 51.73 51.93 677,017 -0.57(-1.09%)
Sep 13, 2017 52.77 52.79 52.45 52.50 411,031 -0.38(-0.72%)
Sep 12, 2017 53.14 53.14 52.81 52.88 354,520 -0.28(-0.53%)
Sep 11, 2017 53.00 53.24 52.85 53.16 397,268 +0.47(+0.89%)
Sep 08, 2017 53.03 53.03 52.68 52.69 490,195 -0.31(-0.58%)
Sep 07, 2017 52.88 53.09 52.70 53.00 557,823 +0.45(+0.86%)
Sep 06, 2017 52.45 52.75 52.36 52.55 447,432 +0.42(+0.81%)
Sep 05, 2017 52.62 52.64 52.01 52.13 577,962 -0.87(-1.64%)
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.