China Mobile Hong Kong Ltd (NY: CHL )

29.83 USD -0.52 (-1.71%)
Official Closing Price Updated: 7:42 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 40.33 40.61 39.85 39.97 1,380,875 -0.61(-1.50%)
Apr 29, 2020 40.24 40.64 40.20 40.58 1,479,054 +0.30(+0.74%)
Apr 28, 2020 40.67 40.89 40.28 40.28 1,135,932 -0.23(-0.57%)
Apr 27, 2020 40.44 40.58 40.13 40.51 1,297,564 +0.84(+2.12%)
Apr 24, 2020 39.61 39.72 39.30 39.67 809,500 +0.33(+0.84%)
Apr 23, 2020 39.86 40.07 39.34 39.34 1,034,088 -0.39(-0.98%)
Apr 22, 2020 39.51 39.88 39.36 39.73 1,718,889 +1.51(+3.95%)
Apr 21, 2020 38.61 38.61 37.96 38.22 1,156,747 -0.79(-2.03%)
Apr 20, 2020 38.85 39.52 38.80 39.01 992,395 -0.03(-0.08%)
Apr 17, 2020 39.65 39.75 38.69 39.04 1,298,500 -0.01(-0.03%)
Apr 16, 2020 38.85 39.24 38.78 39.05 1,206,554 -0.19(-0.48%)
Apr 15, 2020 39.12 39.43 38.75 39.24 1,206,838 -0.84(-2.10%)
Apr 14, 2020 40.10 40.28 39.79 40.08 781,805 +0.46(+1.16%)
Apr 13, 2020 39.00 39.70 39.00 39.62 990,791 +0.34(+0.87%)
Apr 09, 2020 39.64 40.21 39.26 39.28 1,294,100 -0.59(-1.48%)
Apr 08, 2020 39.69 40.03 39.40 39.87 1,030,326 -0.26(-0.65%)
Apr 07, 2020 41.05 41.05 39.88 40.13 1,624,640 -0.04(-0.10%)
Apr 06, 2020 39.75 40.28 39.65 40.17 1,575,868 +1.06(+2.71%)
Apr 03, 2020 39.08 39.29 38.67 39.11 1,463,300 +1.05(+2.76%)
Apr 02, 2020 37.50 38.14 37.22 38.06 1,427,284 +1.93(+5.34%)
Apr 01, 2020 36.95 37.15 36.08 36.13 1,060,848 -1.54(-4.09%)
Mar 31, 2020 37.04 38.04 37.03 37.67 1,125,628 +0.85(+2.31%)
Mar 30, 2020 36.27 36.94 35.86 36.82 2,120,564 +1.08(+3.02%)
Mar 27, 2020 36.00 36.48 35.71 35.74 2,077,000 -1.68(-4.49%)
Mar 26, 2020 36.46 37.42 36.33 37.42 2,152,005 +0.98(+2.69%)
Mar 25, 2020 36.44 37.51 35.96 36.44 4,268,075 -0.93(-2.49%)
Mar 24, 2020 37.00 37.54 36.75 37.37 1,884,342 +2.50(+7.17%)
Mar 23, 2020 34.69 35.27 34.18 34.87 1,950,605 +0.75(+2.20%)
Mar 20, 2020 34.60 35.69 33.98 34.12 2,292,900 +2.82(+9.01%)
Mar 19, 2020 30.80 31.80 30.12 31.30 2,098,957 -0.01(-0.03%)
Mar 18, 2020 31.25 31.77 30.58 31.31 1,677,956 -2.05(-6.15%)
Mar 17, 2020 32.73 33.53 32.14 33.36 1,923,639 +0.94(+2.90%)
Mar 16, 2020 31.25 33.45 31.25 32.42 2,149,672 -2.03(-5.89%)
Mar 13, 2020 34.85 34.85 33.06 34.45 2,948,700 +0.56(+1.65%)
Mar 12, 2020 34.96 35.23 33.81 33.89 2,773,522 -2.82(-7.68%)
Mar 11, 2020 37.30 37.30 36.60 36.71 2,192,575 -1.81(-4.70%)
Mar 10, 2020 37.84 38.57 37.58 38.52 3,106,648 +1.38(+3.72%)
Mar 09, 2020 37.58 37.83 36.36 37.14 2,430,736 -1.77(-4.55%)
Mar 06, 2020 39.00 39.10 38.57 38.91 1,647,600 -0.81(-2.04%)
Mar 05, 2020 39.81 39.97 39.53 39.72 1,590,429 -0.38(-0.95%)
Mar 04, 2020 39.78 40.13 39.65 40.10 1,918,809 +0.99(+2.53%)
Mar 03, 2020 39.40 39.86 39.03 39.11 2,387,901 -0.57(-1.44%)
Mar 02, 2020 39.53 39.74 39.20 39.68 1,792,499 -0.14(-0.35%)
Feb 28, 2020 38.97 39.84 38.66 39.82 1,662,000 -0.26(-0.65%)
Feb 27, 2020 40.35 40.53 39.90 40.08 1,586,489 -0.76(-1.86%)
Feb 26, 2020 40.76 41.31 40.72 40.84 1,671,608 -0.17(-0.41%)
Feb 25, 2020 41.49 41.49 40.92 41.01 1,295,324 -0.55(-1.32%)
Feb 24, 2020 41.50 41.71 41.42 41.56 1,298,200 -0.94(-2.21%)
Feb 21, 2020 42.71 42.74 42.42 42.50 847,600 -0.36(-0.84%)
Feb 20, 2020 42.97 43.02 42.62 42.86 1,348,083 -0.29(-0.67%)
Feb 19, 2020 43.15 43.24 43.01 43.15 955,999 +0.58(+1.36%)
Feb 18, 2020 42.35 42.68 42.32 42.57 1,212,626 +0.47(+1.12%)
Feb 14, 2020 42.15 42.18 41.88 42.10 1,215,900 -0.35(-0.82%)
Feb 13, 2020 42.69 42.73 42.40 42.45 981,237 -0.74(-1.71%)
Feb 12, 2020 43.36 43.38 43.06 43.19 875,031 +0.16(+0.37%)
Feb 11, 2020 42.95 43.20 42.92 43.03 815,388 +0.14(+0.33%)
Feb 10, 2020 42.82 42.97 42.77 42.89 843,538 -0.03(-0.07%)
Feb 07, 2020 43.18 43.25 42.82 42.92 664,600 -0.18(-0.42%)
Feb 06, 2020 43.24 43.34 42.93 43.10 1,211,097 +1.33(+3.18%)
Feb 05, 2020 41.65 41.96 41.38 41.77 2,040,443 +0.19(+0.46%)
Feb 04, 2020 41.58 41.72 41.42 41.58 1,591,104 +0.42(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.