FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
39.42 USD  +0.41 (+1.05%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2018 46.41 46.72 46.26 46.55 881,061 +0.81(+1.77%)
Oct 30, 2018 45.38 45.76 45.36 45.74 969,552 +0.36(+0.79%)
Oct 29, 2018 46.00 46.00 44.98 45.38 1,082,890 -0.43(-0.94%)
Oct 26, 2018 46.46 46.54 45.61 45.81 1,040,000 -1.48(-3.13%)
Oct 25, 2018 47.04 47.43 47.04 47.29 826,471 +0.25(+0.53%)
Oct 24, 2018 47.73 47.73 47.04 47.04 746,295 -0.67(-1.40%)
Oct 23, 2018 47.43 47.88 47.10 47.71 949,242 -1.36(-2.77%)
Oct 22, 2018 49.36 49.44 48.90 49.07 461,661 -0.48(-0.97%)
Oct 19, 2018 49.62 49.85 49.47 49.55 651,800 +0.03(+0.06%)
Oct 18, 2018 49.50 49.62 49.23 49.52 842,987 +0.05(+0.10%)
Oct 17, 2018 49.62 49.79 49.25 49.47 888,485 -0.45(-0.90%)
Oct 16, 2018 49.45 49.97 49.38 49.92 610,338 +0.90(+1.84%)
Oct 15, 2018 48.88 49.26 48.76 49.02 970,288 -0.23(-0.47%)
Oct 12, 2018 49.50 49.50 48.93 49.25 1,571,600 +0.07(+0.14%)
Oct 11, 2018 49.83 50.16 48.81 49.18 2,381,208 -1.03(-2.05%)
Oct 10, 2018 50.62 51.07 50.21 50.21 3,763,666 +0.49(+0.99%)
Oct 09, 2018 49.68 49.89 49.51 49.72 1,212,652 +0.15(+0.30%)
Oct 08, 2018 49.60 49.72 49.32 49.57 1,102,474 +0.20(+0.41%)
Oct 05, 2018 49.20 49.58 49.16 49.37 1,351,400 +1.20(+2.49%)
Oct 04, 2018 48.15 48.23 47.90 48.17 1,213,760 +0.39(+0.82%)
Oct 03, 2018 48.05 48.16 47.71 47.78 1,420,273 -0.08(-0.17%)
Oct 02, 2018 48.07 48.14 47.79 47.86 716,790 -0.98(-2.01%)
Oct 01, 2018 48.95 49.03 48.75 48.84 438,349 -0.09(-0.18%)
Sep 28, 2018 48.97 49.05 48.72 48.93 1,093,300 +0.92(+1.92%)
Sep 27, 2018 48.45 48.73 47.64 48.01 1,665,749 -0.28(-0.58%)
Sep 26, 2018 48.30 48.66 48.22 48.29 776,399 +0.21(+0.44%)
Sep 25, 2018 48.11 48.21 47.93 48.08 469,586 -0.01(-0.02%)
Sep 24, 2018 48.30 48.32 47.95 48.09 499,006 -0.33(-0.68%)
Sep 21, 2018 48.87 48.87 48.34 48.42 1,047,700 -0.33(-0.68%)
Sep 20, 2018 49.04 49.04 48.65 48.75 763,077 +0.60(+1.25%)
Sep 19, 2018 48.46 48.50 48.11 48.15 772,908 -0.54(-1.11%)
Sep 18, 2018 48.65 48.79 48.65 48.69 358,053 +0.14(+0.29%)
Sep 17, 2018 48.54 48.70 48.49 48.55 469,451 -0.15(-0.31%)
Sep 14, 2018 48.86 48.94 48.52 48.70 495,600 +0.03(+0.06%)
Sep 13, 2018 48.54 48.76 48.49 48.67 765,400 +0.33(+0.68%)
Sep 12, 2018 48.28 48.59 48.11 48.34 1,234,364 -0.19(-0.39%)
Sep 11, 2018 48.19 48.56 48.11 48.53 873,275 +0.34(+0.71%)
Sep 10, 2018 48.24 48.33 48.04 48.19 1,033,037 +0.27(+0.56%)
Sep 07, 2018 47.85 48.10 47.75 47.92 1,190,200 +0.05(+0.10%)
Sep 06, 2018 47.89 47.96 47.59 47.87 1,304,653 +0.10(+0.21%)
Sep 05, 2018 48.29 48.29 47.52 47.77 1,139,232 -0.80(-1.65%)
Sep 04, 2018 48.00 48.63 47.72 48.57 999,641 +0.58(+1.21%)
Aug 31, 2018 47.99 47.99 47.99 0 +0.42(+0.88%)
Aug 30, 2018 47.50 47.88 47.50 47.57 915,872 -0.37(-0.77%)
Aug 29, 2018 47.56 47.98 47.46 47.94 844,639 +0.72(+1.52%)
Aug 28, 2018 47.38 47.49 47.21 47.22 586,658 -0.06(-0.13%)
Aug 27, 2018 47.08 47.33 47.06 47.28 618,350 +0.68(+1.46%)
Aug 24, 2018 46.43 46.69 46.36 46.60 487,800 +0.54(+1.17%)
Aug 23, 2018 46.81 46.99 46.05 46.06 1,953,275 -0.89(-1.90%)
Aug 22, 2018 46.88 47.02 46.75 46.95 735,020 -0.13(-0.28%)
Aug 21, 2018 47.43 47.50 47.05 47.08 850,507 -0.62(-1.30%)
Aug 20, 2018 47.56 47.82 47.50 47.70 804,949 +0.49(+1.04%)
Aug 17, 2018 46.38 47.24 46.34 47.21 995,200 +0.89(+1.92%)
Aug 16, 2018 46.11 46.34 45.96 46.32 1,165,083 +1.17(+2.59%)
Aug 15, 2018 45.04 45.17 44.80 45.15 709,325 -0.10(-0.22%)
Aug 14, 2018 45.11 45.37 45.08 45.25 704,166 +0.43(+0.96%)
Aug 13, 2018 45.00 45.12 44.73 44.82 931,514 -0.59(-1.30%)
Aug 10, 2018 45.12 45.45 44.90 45.41 1,287,100 -0.07(-0.15%)
Aug 09, 2018 45.41 45.74 45.37 45.48 840,652 +0.42(+0.93%)
Aug 08, 2018 44.68 45.12 44.51 45.06 1,027,926 +0.29(+0.65%)
Aug 07, 2018 44.90 44.90 44.58 44.77 849,015 +0.43(+0.97%)
Aug 06, 2018 44.38 44.42 44.22 44.34 799,340 -0.23(-0.52%)
Aug 03, 2018 44.36 44.62 44.33 44.57 589,700 +0.36(+0.81%)
Aug 02, 2018 44.12 44.26 43.80 44.21 729,256 -0.16(-0.36%)
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.