FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
38.39 USD  +0.30 (+0.79%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 44.63 44.66 44.21 44.37 811,969 -1.06(-2.33%)
Jul 31, 2018 44.75 45.55 44.75 45.43 1,084,384 +0.87(+1.95%)
Jul 30, 2018 44.82 44.83 44.55 44.56 548,835 -0.07(-0.16%)
Jul 27, 2018 44.75 44.75 44.47 44.63 494,200 +0.14(+0.31%)
Jul 26, 2018 44.53 44.71 44.47 44.49 556,251 -0.26(-0.58%)
Jul 25, 2018 44.64 44.75 44.50 44.75 705,540 +0.06(+0.13%)
Jul 24, 2018 44.52 44.82 44.50 44.69 752,433 +0.53(+1.20%)
Jul 23, 2018 43.99 44.19 43.96 44.16 567,794 +0.21(+0.48%)
Jul 20, 2018 43.66 43.96 43.58 43.95 604,894 +0.49(+1.13%)
Jul 19, 2018 43.44 43.62 43.25 43.46 1,017,476 -0.07(-0.16%)
Jul 18, 2018 43.53 43.64 43.35 43.53 666,367 -0.23(-0.53%)
Jul 17, 2018 43.77 43.90 43.65 43.76 449,642 -0.22(-0.50%)
Jul 16, 2018 44.13 44.13 43.88 43.98 495,111 -0.12(-0.27%)
Jul 13, 2018 44.24 44.24 43.94 44.10 797,106 -0.60(-1.34%)
Jul 12, 2018 44.74 44.75 44.52 44.70 716,178 -0.33(-0.73%)
Jul 11, 2018 45.06 45.24 44.91 45.03 759,609 -0.44(-0.97%)
Jul 10, 2018 45.34 45.54 45.21 45.47 817,383 +0.14(+0.31%)
Jul 09, 2018 45.10 45.37 45.10 45.33 644,897 +0.51(+1.14%)
Jul 06, 2018 44.50 44.92 44.43 44.82 901,214 +0.57(+1.29%)
Jul 05, 2018 44.23 44.42 44.10 44.25 532,832 +0.29(+0.66%)
Jul 03, 2018 43.96 43.96 43.96 0 -0.31(-0.70%)
Jul 02, 2018 44.11 44.36 44.05 44.27 647,679 -0.12(-0.27%)
Jun 29, 2018 44.58 44.62 44.37 44.39 719,152 -0.21(-0.47%)
Jun 28, 2018 43.91 44.63 43.91 44.60 989,454 +0.82(+1.87%)
Jun 27, 2018 44.20 44.37 43.74 43.78 823,951 -0.81(-1.82%)
Jun 26, 2018 44.24 44.77 44.14 44.59 910,969 +0.85(+1.94%)
Jun 25, 2018 43.94 43.96 43.62 43.74 767,127 -0.41(-0.93%)
Jun 22, 2018 44.03 44.26 43.96 44.15 717,739 +0.45(+1.03%)
Jun 21, 2018 43.96 44.08 43.69 43.70 934,044 -0.41(-0.93%)
Jun 20, 2018 44.44 44.54 44.08 44.11 581,134 -0.27(-0.61%)
Jun 19, 2018 44.15 44.50 44.09 44.38 581,177 -0.22(-0.49%)
Jun 18, 2018 44.68 44.78 44.39 44.60 998,155 -0.34(-0.76%)
Jun 15, 2018 44.94 44.68 44.94 1,048,552 -0.23(-0.51%)
Jun 14, 2018 45.14 45.34 45.01 45.17 618,498 -0.20(-0.44%)
Jun 13, 2018 45.47 45.65 45.33 45.37 566,554 -0.47(-1.03%)
Jun 12, 2018 45.72 45.91 45.65 45.84 368,737 +0.14(+0.31%)
Jun 11, 2018 45.74 45.90 45.70 45.70 522,404 -0.12(-0.26%)
Jun 08, 2018 45.67 45.89 45.52 45.82 527,079 -0.57(-1.23%)
Jun 07, 2018 46.24 46.46 46.15 46.39 671,792 -0.06(-0.13%)
Jun 06, 2018 46.48 46.45 461,653 +0.31(+0.67%)
Jun 05, 2018 46.08 46.18 45.96 46.14 399,995 +0.09(+0.20%)
Jun 04, 2018 45.64 46.11 45.62 46.05 656,199 +0.80(+1.77%)
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.