FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
39.21 USD  +0.40 (+1.03%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 13, 2019 39.20 39.38 38.97 39.21 1,293,000 +0.40(+1.03%)
Dec 12, 2019 38.43 38.92 38.43 38.81 1,285,481 +0.42(+1.09%)
Dec 11, 2019 38.21 38.43 38.20 38.39 1,038,197 +0.30(+0.79%)
Dec 10, 2019 38.04 38.18 37.90 38.09 2,551,126 +0.02(+0.05%)
Dec 09, 2019 38.02 38.24 38.00 38.07 931,661 +0.36(+0.95%)
Dec 06, 2019 37.83 37.90 37.71 37.71 1,018,100 -0.10(-0.26%)
Dec 05, 2019 37.86 37.91 37.71 37.81 639,377 -0.03(-0.08%)
Dec 04, 2019 37.85 38.14 37.84 37.84 968,034 +0.24(+0.64%)
Dec 03, 2019 37.63 37.65 37.44 37.60 798,192 -0.13(-0.34%)
Dec 02, 2019 37.72 37.85 37.64 37.73 1,117,528 +0.00(+0.00%)
Nov 29, 2019 38.07 38.17 37.53 37.73 1,071,800 -1.22(-3.13%)
Nov 27, 2019 38.90 39.06 38.88 38.95 731,900 -0.27(-0.69%)
Nov 26, 2019 39.22 39.24 38.95 39.22 814,908 -0.26(-0.66%)
Nov 25, 2019 39.37 39.56 39.31 39.48 740,743 +0.52(+1.33%)
Nov 22, 2019 39.06 39.22 38.89 38.96 941,700 -0.07(-0.18%)
Nov 21, 2019 38.93 39.03 38.83 39.03 877,131 -0.28(-0.71%)
Nov 20, 2019 39.47 39.61 39.19 39.31 1,158,935 -0.11(-0.28%)
Nov 19, 2019 39.58 39.58 39.35 39.42 799,454 +0.41(+1.05%)
Nov 18, 2019 39.16 39.22 38.99 39.01 880,275 -0.12(-0.31%)
Nov 15, 2019 39.10 39.16 39.06 39.13 1,001,100 +0.23(+0.59%)
Nov 14, 2019 39.20 39.23 38.83 38.90 1,095,512 -0.30(-0.77%)
Nov 13, 2019 39.20 39.34 39.03 39.20 1,048,095 -0.50(-1.26%)
Nov 12, 2019 40.20 40.21 39.64 39.70 1,119,341 -0.51(-1.27%)
Nov 11, 2019 40.34 40.34 40.09 40.21 689,101 -0.65(-1.59%)
Nov 08, 2019 41.07 41.10 40.76 40.86 833,600 -0.10(-0.24%)
Nov 07, 2019 41.18 41.18 40.85 40.96 537,644 +0.13(+0.32%)
Nov 06, 2019 40.85 41.03 40.78 40.83 558,480 -0.19(-0.46%)
Nov 05, 2019 41.12 41.13 40.93 41.02 787,338 +0.24(+0.59%)
Nov 04, 2019 41.21 41.21 40.78 40.78 549,117 -0.32(-0.78%)
Nov 01, 2019 40.90 41.22 40.83 41.10 824,100 +0.72(+1.78%)
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%)
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.