FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
39.20 USD  +0.38 (+0.99%)
Streaming Delayed Price  /  Updated: 3:38 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 53.20 53.24 52.82 53.00 417,365 -0.08(-0.15%)
Aug 31, 2017 53.07 53.31 52.91 53.08 557,614 -0.14(-0.26%)
Aug 30, 2017 53.30 53.46 52.91 53.22 569,147 -0.21(-0.39%)
Aug 29, 2017 53.27 53.83 53.19 53.43 658,738 -2.66(-4.74%)
Aug 28, 2017 56.46 56.46 55.90 56.09 614,104 -0.06(-0.11%)
Aug 25, 2017 56.35 56.38 56.15 56.15 312,088 +0.17(+0.30%)
Aug 24, 2017 56.25 56.40 55.92 55.98 473,942 -0.31(-0.55%)
Aug 23, 2017 56.19 56.45 56.17 56.29 428,368 -0.09(-0.16%)
Aug 22, 2017 56.18 56.65 56.15 56.38 712,869 +0.27(+0.48%)
Aug 21, 2017 55.87 56.13 55.80 56.11 399,126 +0.75(+1.35%)
Aug 18, 2017 55.18 55.56 55.11 55.36 455,698 +0.28(+0.51%)
Aug 17, 2017 55.33 55.64 55.02 55.08 476,803 -0.99(-1.77%)
Aug 16, 2017 55.83 56.17 55.81 56.07 587,870 +0.38(+0.68%)
Aug 15, 2017 55.53 55.71 55.44 55.69 513,479 -0.39(-0.70%)
Aug 14, 2017 56.15 56.38 55.93 56.08 550,852 -0.47(-0.83%)
Aug 11, 2017 55.93 56.93 55.90 56.55 987,296 +1.47(+2.67%)
Aug 10, 2017 55.38 55.44 54.99 55.08 1,058,373 +1.08(+2.00%)
Aug 09, 2017 53.98 53.99 53.70 54.00 342,892 +0.23(+0.43%)
Aug 08, 2017 53.84 53.99 53.73 53.77 415,601 +0.22(+0.41%)
Aug 07, 2017 53.30 53.55 53.26 53.55 212,671 +0.29(+0.54%)
Aug 04, 2017 53.42 53.42 52.86 53.26 324,466 -0.10(-0.19%)
Aug 03, 2017 53.65 53.67 53.30 53.36 460,968 +0.21(+0.40%)
Aug 02, 2017 53.25 53.42 53.01 53.15 354,243 -0.24(-0.45%)
Aug 01, 2017 53.64 53.72 53.36 53.39 427,708 -0.04(-0.07%)
Jul 31, 2017 53.43 53.50 53.28 53.43 447,737 +0.01(+0.02%)
Jul 28, 2017 53.24 53.44 53.13 53.42 486,368 +0.39(+0.74%)
Jul 27, 2017 53.63 53.77 52.92 53.03 669,278 -0.82(-1.52%)
Jul 26, 2017 53.74 53.90 53.43 53.85 392,089 +0.24(+0.45%)
Jul 25, 2017 54.00 54.00 53.52 53.61 1,236,291 -0.49(-0.91%)
Jul 24, 2017 54.09 54.11 53.85 54.10 1,729,709 -0.06(-0.11%)
Jul 21, 2017 53.51 54.17 53.51 54.16 2,368,379 +1.44(+2.73%)
Jul 20, 2017 53.20 53.23 52.67 52.72 465,718 -0.58(-1.09%)
Jul 19, 2017 53.44 53.50 53.13 53.30 561,332 +0.04(+0.08%)
Jul 18, 2017 53.09 53.28 53.00 53.26 451,572 +0.15(+0.28%)
Jul 17, 2017 53.00 53.22 52.84 53.11 521,499 -0.05(-0.09%)
Jul 14, 2017 52.76 53.21 52.66 53.16 401,848 +0.55(+1.05%)
Jul 13, 2017 52.34 52.61 52.30 52.61 425,684 +0.42(+0.80%)
Jul 12, 2017 51.96 52.25 51.92 52.19 558,446 +0.26(+0.50%)
Jul 11, 2017 51.91 52.00 51.66 51.93 367,448 +0.18(+0.35%)
Jul 10, 2017 51.78 51.89 51.68 51.75 430,233 +0.00(+0.00%)
Jul 07, 2017 51.79 51.88 51.51 51.75 465,463 +0.41(+0.80%)
Jul 06, 2017 51.59 51.59 51.30 51.34 679,660 -0.72(-1.38%)
Jul 05, 2017 52.28 52.28 51.62 52.06 981,342 -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.