FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
37.71 USD  -0.10 (-0.26%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 42.59 42.59 41.91 41.99 868,345 -0.61(-1.43%)
Jul 31, 2019 42.85 42.85 42.46 42.60 731,380 -0.25(-0.58%)
Jul 30, 2019 43.16 43.21 42.82 42.85 845,451 -0.44(-1.02%)
Jul 29, 2019 43.37 43.40 43.08 43.29 831,914 -0.19(-0.44%)
Jul 26, 2019 43.47 43.58 43.31 43.48 543,800 +0.07(+0.16%)
Jul 25, 2019 43.79 43.79 43.37 43.41 529,159 -0.46(-1.05%)
Jul 24, 2019 44.14 44.14 43.87 43.87 481,727 -0.42(-0.95%)
Jul 23, 2019 44.20 44.35 44.00 44.29 625,731 +0.29(+0.66%)
Jul 22, 2019 44.52 44.60 43.93 44.00 1,406,675 -0.92(-2.05%)
Jul 19, 2019 45.21 45.27 44.86 44.92 524,500 -0.18(-0.40%)
Jul 18, 2019 45.02 45.12 44.89 45.10 389,751 +0.13(+0.29%)
Jul 17, 2019 45.11 45.26 44.89 44.97 331,991 -0.08(-0.18%)
Jul 16, 2019 45.39 45.45 45.04 45.05 548,929 -0.19(-0.42%)
Jul 15, 2019 44.87 45.24 44.70 45.24 1,136,024 +0.59(+1.32%)
Jul 12, 2019 44.88 44.88 44.58 44.65 354,100 -0.16(-0.36%)
Jul 11, 2019 45.06 45.08 44.71 44.81 458,994 -0.25(-0.55%)
Jul 10, 2019 45.23 45.26 44.90 45.06 434,069 -0.16(-0.35%)
Jul 09, 2019 45.17 45.33 45.10 45.22 610,660 -0.07(-0.15%)
Jul 08, 2019 45.18 45.42 45.12 45.29 447,672 -0.13(-0.29%)
Jul 05, 2019 45.39 45.50 45.24 45.42 375,300 -0.46(-1.00%)
Jul 03, 2019 45.69 45.88 45.65 45.88 337,100 +0.27(+0.59%)
Jul 02, 2019 45.51 45.83 45.48 45.61 512,756 +0.07(+0.15%)
Jul 01, 2019 46.00 46.03 45.40 45.54 765,215 +0.25(+0.55%)
Jun 28, 2019 45.47 45.65 45.23 45.29 440,100 -0.21(-0.46%)
Jun 27, 2019 45.41 45.52 45.28 45.50 634,784 +0.55(+1.22%)
Jun 26, 2019 45.04 45.10 44.86 44.95 487,142 +0.20(+0.45%)
Jun 25, 2019 44.91 45.15 44.73 44.75 574,188 -0.24(-0.53%)
Jun 24, 2019 45.16 45.30 44.93 44.99 533,035 -0.37(-0.82%)
Jun 21, 2019 45.09 45.52 45.03 45.36 785,800 +0.05(+0.11%)
Jun 20, 2019 45.02 45.33 44.96 45.31 842,483 +0.76(+1.71%)
Jun 19, 2019 44.58 44.67 44.47 44.55 545,057 +0.28(+0.63%)
Jun 18, 2019 44.00 44.34 43.87 44.27 761,785 +0.68(+1.56%)
Jun 17, 2019 43.67 43.69 43.44 43.59 430,910 +0.12(+0.28%)
Jun 14, 2019 43.80 43.89 43.27 43.47 1,235,000 -0.73(-1.65%)
Jun 13, 2019 43.93 44.21 43.87 44.20 740,212 +0.45(+1.03%)
Jun 12, 2019 44.06 44.11 43.72 43.75 999,613 -0.76(-1.71%)
Jun 11, 2019 44.94 45.03 44.49 44.51 651,490 -0.18(-0.40%)
Jun 10, 2019 44.87 44.93 44.65 44.69 423,058 -0.43(-0.95%)
Jun 07, 2019 45.10 45.34 44.97 45.12 370,900 +0.33(+0.74%)
Jun 06, 2019 44.78 45.00 44.68 44.79 392,134 +0.14(+0.31%)
Jun 05, 2019 44.91 44.97 44.57 44.65 503,903 -0.34(-0.76%)
Jun 04, 2019 44.98 45.02 44.74 44.99 642,272 +0.15(+0.33%)
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.