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: 7:56 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2019 40.54 40.54 40.20 40.38 733,410 -0.16(-0.39%)
Oct 30, 2019 40.76 40.76 40.41 40.54 658,282 -0.18(-0.44%)
Oct 29, 2019 40.89 40.97 40.71 40.72 729,960 -0.50(-1.21%)
Oct 28, 2019 41.20 41.30 41.15 41.22 872,930 +0.17(+0.41%)
Oct 25, 2019 41.00 41.11 40.92 41.05 697,000 -0.26(-0.63%)
Oct 24, 2019 41.32 41.39 41.24 41.31 904,184 +0.08(+0.19%)
Oct 23, 2019 41.29 41.40 41.17 41.23 710,733 -0.32(-0.77%)
Oct 22, 2019 41.69 41.78 41.55 41.55 551,667 -0.18(-0.43%)
Oct 21, 2019 42.17 42.35 41.51 41.73 973,938 -0.33(-0.78%)
Oct 18, 2019 42.20 42.51 41.80 42.06 2,584,700 -0.08(-0.19%)
Oct 17, 2019 42.01 42.18 41.94 42.14 1,598,769 +0.74(+1.79%)
Oct 16, 2019 41.60 41.62 41.33 41.40 510,783 -0.33(-0.79%)
Oct 15, 2019 42.05 42.05 41.72 41.73 884,679 -0.28(-0.67%)
Oct 14, 2019 42.25 42.32 41.97 42.01 843,823 -0.46(-1.08%)
Oct 11, 2019 42.64 42.69 42.40 42.47 764,000 +0.63(+1.51%)
Oct 10, 2019 41.72 41.84 41.62 41.84 514,625 +0.24(+0.58%)
Oct 09, 2019 41.69 41.78 41.55 41.60 603,773 +0.03(+0.07%)
Oct 08, 2019 41.54 41.81 41.49 41.57 1,656,212 -0.18(-0.43%)
Oct 07, 2019 41.73 41.83 41.54 41.75 824,166 +0.02(+0.05%)
Oct 04, 2019 41.50 41.75 41.45 41.73 1,363,800 -0.40(-0.95%)
Oct 03, 2019 41.82 42.16 41.72 42.13 727,862 +0.73(+1.76%)
Oct 02, 2019 41.12 41.63 41.12 41.40 1,021,508 -0.13(-0.31%)
Oct 01, 2019 41.34 41.56 41.29 41.53 1,183,225 +0.13(+0.31%)
Sep 30, 2019 41.07 41.61 41.07 41.40 841,899 +0.60(+1.47%)
Sep 27, 2019 40.96 41.08 40.52 40.80 1,137,200 +0.04(+0.10%)
Sep 26, 2019 41.13 41.13 40.71 40.76 618,537 -0.63(-1.52%)
Sep 25, 2019 41.26 41.56 41.16 41.39 624,811 +0.11(+0.27%)
Sep 24, 2019 41.35 41.46 41.25 41.28 505,519 +0.24(+0.58%)
Sep 23, 2019 40.90 41.10 40.90 41.04 684,114 +0.02(+0.05%)
Sep 20, 2019 41.33 41.33 40.98 41.02 743,700 -0.30(-0.73%)
Sep 19, 2019 41.56 41.63 41.31 41.32 526,694 -0.52(-1.24%)
Sep 18, 2019 41.89 42.08 41.65 41.84 475,467 -0.34(-0.81%)
Sep 17, 2019 42.06 42.26 41.92 42.18 506,877 -0.31(-0.73%)
Sep 16, 2019 42.50 42.61 42.39 42.49 600,628 -0.27(-0.63%)
Sep 13, 2019 42.90 42.99 42.70 42.76 645,000 -0.06(-0.14%)
Sep 12, 2019 42.98 42.99 42.78 42.82 560,019 -0.03(-0.07%)
Sep 11, 2019 42.78 42.98 42.66 42.85 658,926 +0.62(+1.47%)
Sep 10, 2019 42.12 42.32 42.04 42.23 665,237 +0.27(+0.64%)
Sep 09, 2019 41.94 42.07 41.90 41.96 442,637 +0.02(+0.05%)
Sep 06, 2019 42.02 42.05 41.85 41.94 541,200 +0.07(+0.17%)
Sep 05, 2019 42.05 42.19 41.73 41.87 579,539 -0.20(-0.48%)
Sep 04, 2019 42.00 42.15 41.93 42.07 600,524 +0.80(+1.94%)
Sep 03, 2019 41.32 41.34 41.11 41.27 673,399 -0.04(-0.10%)
Aug 30, 2019 41.55 41.60 41.21 41.31 453,800 -0.24(-0.58%)
Aug 29, 2019 41.59 41.62 41.37 41.55 400,055 +0.46(+1.12%)
Aug 28, 2019 40.94 41.30 40.89 41.09 662,831 -0.57(-1.37%)
Aug 27, 2019 42.03 42.15 41.66 41.66 676,614 -0.59(-1.40%)
Aug 26, 2019 42.19 42.40 42.04 42.25 562,889 +0.60(+1.44%)
Aug 23, 2019 42.10 42.33 41.61 41.65 722,500 -0.38(-0.90%)
Aug 22, 2019 42.37 42.39 41.98 42.03 709,120 -0.54(-1.27%)
Aug 21, 2019 42.63 42.70 42.44 42.57 730,010 +0.07(+0.16%)
Aug 20, 2019 42.74 42.76 42.47 42.50 1,074,243 +0.36(+0.85%)
Aug 19, 2019 42.26 42.50 42.09 42.14 780,684 +0.14(+0.33%)
Aug 16, 2019 41.97 42.11 41.96 42.00 882,700 +0.20(+0.48%)
Aug 15, 2019 41.81 42.00 41.49 41.80 1,582,247 +1.99(+5.00%)
Aug 14, 2019 39.99 40.13 39.77 39.81 1,244,715 -0.69(-1.70%)
Aug 13, 2019 40.25 40.68 40.05 40.50 1,085,382 -0.09(-0.22%)
Aug 12, 2019 40.85 41.00 40.55 40.59 706,018 -0.75(-1.81%)
Aug 09, 2019 41.43 41.70 41.17 41.34 962,000 +0.83(+2.05%)
Aug 08, 2019 40.38 40.70 40.14 40.51 1,281,635 +0.33(+0.82%)
Aug 07, 2019 40.21 40.33 40.05 40.18 1,449,290 -0.52(-1.28%)
Aug 06, 2019 40.92 40.96 40.40 40.70 1,002,690 +0.56(+1.40%)
Aug 05, 2019 40.48 40.56 40.02 40.14 1,221,555 -1.46(-3.51%)
Aug 02, 2019 41.66 41.70 41.41 41.60 618,200 -0.39(-0.93%)
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.