China Mobile (Hong Kong) Ltd. Historical Stock Prices

CHL 
$61.97
*  
0.58
0.93%
Get CHL Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading CHL now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    CHL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  62.10  62.48  61.94  61.97 597,590
11/25/2014 62.15 62.48 61.94 61.97 597,590
11/24/2014 62.59 62.71 62.305 62.55 1,081,769
11/21/2014 62.08 62.85 62.08 62.55 791,964
11/20/2014 60.22 60.92 60.161 60.77 738,553
11/19/2014 60.58 60.99 60.46 60.83 541,774
11/18/2014 61.53 61.54 61.03 61.32 967,705
11/17/2014 61.05 61.42 60.88 61.21 690,602
11/14/2014 62.46 63.17 62.46 63.17 824,330
11/13/2014 60.93 61.53 60.89 61.47 500,538
11/12/2014 61.41 61.7499 61.25 61.55 480,319
11/11/2014 61.39 61.42 60.87 60.97 809,499
11/10/2014 62.11 63.23 62.11 62.68 1,063,536
11/07/2014 62.12 62.18 61.77 62.16 481,049
11/06/2014 62.52 62.69 62.19 62.49 516,077
11/05/2014 61.84 62.06 61.65 61.88 485,970
11/04/2014 61.8 62.18 61.7294 62.12 461,923
11/03/2014 61.84 61.93 61.21 61.8 842,038
10/31/2014 62.01 62.57 61.79 62.09 736,419
10/30/2014 60.47 61.13 60.392 60.9 594,354
10/29/2014 60.32 61.12 60.19 60.7 1,229,886
10/28/2014 58.9 59.34 58.75 59.34 510,970
10/27/2014 57.39 57.65 57.15 57.36 588,678
10/24/2014 57.73 58.69 57.38 58.36 766,413
10/23/2014 57.17 57.54 56.67 56.99 1,277,911
10/22/2014 58.7 58.7 58.14 58.16 600,670
10/21/2014 59.09 59.16 58.68 58.79 869,017
10/20/2014 59.67 59.95 59.42 59.61 632,695
10/17/2014 59.5 60.27 59.46 60.05 883,896
10/16/2014 58.17 59.38 58.04 58.94 755,006
10/15/2014 59.15 59.28 58.13 59.1 884,637
10/14/2014 59.83 60.17 59.46 59.56 608,712
10/13/2014 60.25 60.9613 60.07 60.08 1,175,783
10/10/2014 59.36 59.37 58.43 58.43 1,177,004
10/09/2014 60.86 60.968 60.03 60.25 937,581
10/08/2014 59.19 60.17 59.04 60.15 882,920
10/07/2014 59.8 59.9 59.21 59.21 560,862
10/06/2014 59.36 59.65 59.12 59.2 734,565
10/03/2014 59.6 59.71 59.21 59.36 1,045,698
10/02/2014 57.33 57.83 56.4 57.29 1,086,475
10/01/2014 58.54 58.75 57.58 57.73 988,752
09/30/2014 57.99 58.9 57.84 58.75 1,384,734
09/29/2014 59.23 59.72 59.19 59.33 957,162
09/26/2014 59.76 60.69 59.76 60.32 971,899
09/25/2014 60.65 60.65 59.71 59.85 985,637
09/24/2014 61.2 61.88 61.01 61.8 992,893
09/23/2014 61.06 61.46 60.81 60.81 1,200,138
09/22/2014 61.21 61.38 60.9 61.06 785,446
09/19/2014 61.89 62.2 61.4 61.43 1,404,050
09/18/2014 61.34 61.64 60.99 61.59 890,516
09/17/2014 61.85 62.03 61.36 61.42 1,135,689
09/16/2014 61.17 62.26 60.77 62.08 2,054,585
09/15/2014 63.65 63.65 63.05 63.12 1,282,721
09/12/2014 63.88 64.24 63.67 63.86 918,306
09/11/2014 64.3 64.64 64.24 64.34 868,722
09/10/2014 63.87 64 63.22 63.88 1,459,929
09/09/2014 64.81 64.96 64.53 64.81 810,836
09/08/2014 65.16 65.55 64.86 64.89 1,024,367
09/05/2014 64.52 65.12 64.47 64.91 1,086,374
09/04/2014 64.61 64.885 64.4 64.52 867,602
09/03/2014 64.98 64.98 63.51 64.23 2,108,391
09/02/2014 62.35 63 62.31 62.39 1,360,850
08/29/2014 62.24 62.29 61.84 62.28 741,487
08/28/2014 61.39 62.26 61.22 61.94 1,039,207
08/27/2014 61.07 61.84 61.07 61.74 1,249,478
08/26/2014 60.49 60.76 60.2402 60.52 1,094,383
08/25/2014 61 61.04 60.81 61.04 548,773
08/22/2014 61.05 61.21 60.81 60.94 747,863
08/21/2014 61.01 61.14 60.47 60.48 1,248,028
08/20/2014 60.85 61.26 60.76 61.17 939,260
08/19/2014 61.83 61.83 60.92 61.21 1,516,849
08/18/2014 61.87 62.2 61.71 61.93 2,243,381
08/15/2014 59.91 60.48 59.45 59.87 2,125,230
08/14/2014 56.89 58.8545 56.89 58.35 2,880,648
08/13/2014 55.99 56.57 55.96 56.55 1,584,692
08/12/2014 55.12 55.4 55 55.35 639,834
08/11/2014 55.17 55.31 54.9 55.22 1,029,294
08/08/2014 55.18 55.36 54.97 55.34 793,898
08/07/2014 55.22 55.44 54.77 54.96 1,367,497
08/06/2014 54.345 54.5 54.135 54.29 981,875
08/05/2014 55.12 55.19 54.57 54.84 1,094,134
08/04/2014 54.72 55 54.68 54.94 999,097
08/01/2014 54.74 55 54.375 54.54 1,611,972
07/31/2014 55.1 55.15 54.43 54.49 1,752,943
07/30/2014 55.54 55.69 54.92 55.15 966,707
07/29/2014 54.91 55.27 54.8 54.89 1,017,547
07/28/2014 54.68 55.15 54.68 54.92 1,056,474
07/25/2014 54.33 54.47 54.09 54.43 848,692
07/24/2014 54.78 55.05 54.6957 54.85 908,507
07/23/2014 54.2 54.54 54.2 54.44 864,082
07/22/2014 53.66 54.24 53.6 53.99 893,165
07/21/2014 52.62 52.99 52.51 52.99 467,536
07/18/2014 52.63 52.97 52.6 52.71 480,812
07/17/2014 52.75 52.85 52.48 52.58 709,596
07/16/2014 52.71 53.11 52.7 52.98 1,007,866
07/15/2014 52.16 52.63 52.16 52.49 1,426,621
07/14/2014 50.71 51.4 50.66 51.2 1,869,859
07/11/2014 49.36 49.88 49.2 49.71 815,833
07/10/2014 48.86 49.31 48.8 49.31 579,589
07/09/2014 49 49.25 48.9999 49.2 421,116
07/08/2014 49.15 49.26 48.91 49.11 595,542
07/07/2014 49.16 49.26 49.08 49.2 569,947
07/03/2014 49.12 49.28 48.98 49.19 258,745
07/02/2014 49.16 49.24 49.02 49.13 466,271
07/01/2014 48.64 48.8 48.62 48.67 426,953
06/30/2014 48.4 48.66 48.3175 48.61 680,796
06/27/2014 48.7 48.7 48.35 48.67 418,508
06/26/2014 48.43 48.6688 48.38 48.5 656,057
06/25/2014 48.03 48.211 47.97 48.15 551,871
06/24/2014 47.87 48.19 47.85 47.91 727,370
06/23/2014 47.98 48.04 47.59 47.96 1,223,371
06/20/2014 48.99 49.02 48.62 48.81 797,288
06/19/2014 48.9 48.94 48.71 48.77 356,290
06/18/2014 48.85 49 48.725 49 358,589
06/17/2014 48.73 48.88 48.65 48.82 450,542
06/16/2014 48.77 48.77 48.46 48.73 623,566
06/13/2014 48.76 48.81 48.64 48.8 399,992
06/12/2014 48.94 49 48.56 48.64 469,183
06/11/2014 48.67 48.67 48.31 48.55 929,332
06/10/2014 49.5 49.61 49.17 49.25 970,269
06/09/2014 49.1 49.21 48.96 49.09 673,844
06/06/2014 49.08 49.165 48.92 48.93 665,993
06/05/2014 49.37 49.45 49.16 49.27 474,800
06/04/2014 49.15 49.25 48.99 49.08 974,888
06/03/2014 49.5 49.748 49.24 49.49 1,461,403
06/02/2014 49.27 49.48 49.1613 49.26 493,155
05/30/2014 49.1 49.2 48.99 49.06 681,124
05/29/2014 49.25 49.25 48.93 49.1 738,384
05/28/2014 48.9 49 48.741 48.86 773,784
05/27/2014 48.87 48.96 48.67 48.92 1,047,057
05/23/2014 49.04 49.11 48.81 48.96 1,147,511
05/22/2014 49.53 49.8 49.17 49.43 2,008,951
05/21/2014 50.65 50.94 50.55 50.68 1,134,327
05/20/2014 50.4 50.64 50.2 50.48 1,266,382
05/19/2014 50.02 50.65 49.81 50.54 1,981,332
05/16/2014 49.21 49.91 49.21 49.65 1,510,472
05/15/2014 48.94 49.11 48.78 48.96 1,228,541
05/14/2014 48.99 49.26 48.69 48.99 2,053,228
05/13/2014 48.68 49.15 48.54 48.98 1,743,028
05/12/2014 48.74 48.99 48.51 48.93 2,242,795
05/09/2014 47.89 48.27 47.75 48.16 1,644,514
05/08/2014 48.22 48.4 48.06 48.19 1,160,950
05/07/2014 46.98 47.41 46.96 47.31 1,217,985
05/06/2014 47.02 47.1 46.86 46.89 702,746
05/05/2014 46.99 47.17 46.88 46.98 818,957
05/02/2014 47.16 47.39 46.95 47.09 1,082,023
05/01/2014 47.5 47.5 46.97 47.06 1,267,354
04/30/2014 47.18 47.56 47.04 47.43 1,310,993
04/29/2014 46.88 47.29 46.83 46.9 1,278,249
04/28/2014 45.18 45.36 45.09 45.3 887,208
04/25/2014 44.57 44.82 44.485 44.77 1,241,241
04/24/2014 45.11 45.3 44.75 45.1 1,302,481
04/23/2014 45.29 45.33 44.83 45.09 1,439,851
04/22/2014 46.09 46.52 46.05 46.36 1,246,622
04/21/2014 46.77 46.92 46.5 46.67 565,958
04/17/2014 46.55 47.04 46.45 46.9 919,676
04/16/2014 46.57 46.73 46.42 46.67 624,764
04/15/2014 46.77 46.93 46.18 46.6 706,745
04/14/2014 47.51 47.59 47.18 47.43 781,054
04/11/2014 47.77 47.88 47.61 47.76 955,884
04/10/2014 48.16 48.59 47.92 48 2,859,054
04/09/2014 47.37 47.42 46.92 47.41 1,600,921
04/08/2014 46.66 47.06 46.56 46.65 1,726,908
04/07/2014 46.17 46.26 45.92 45.96 1,352,644
04/04/2014 46.05 46.16 45.55 45.63 884,741
04/03/2014 46.1 46.2 45.8 46.09 1,399,095
04/02/2014 45.87 45.9 45.58 45.76 1,450,179
04/01/2014 45.71 45.77 45.375 45.63 1,024,377
03/31/2014 45.73 45.8599 45.52 45.59 1,180,158
03/28/2014 45.28 45.74 44.98 45.44 2,382,220
03/27/2014 44.35 44.93 44.3 44.46 1,544,074
03/26/2014 43.85 44 43.58 43.6 1,808,308
03/25/2014 43.66 43.93 43.46 43.78 1,470,397
03/24/2014 43 43.23 42.82 43.11 2,301,130
03/21/2014 41.82 41.985 41.35 41.55 4,505,583
03/20/2014 43.6 43.62 42.885 42.91 2,756,487
03/19/2014 44.95 45.0699 44.43 44.63 1,361,174
03/18/2014 45.05 45.4856 45.03 45.39 1,629,640
03/17/2014 44.65 44.85 44.58 44.74 1,455,469
03/14/2014 44.83 45.17 44.64 44.87 943,042
03/13/2014 45.49 45.66 44.75 44.85 1,174,751
03/12/2014 45.2 45.26 44.8 45.25 1,421,738
03/11/2014 46.13 46.23 45.63 45.65 975,385
03/10/2014 46.24 46.24 45.66 45.94 1,314,199
03/07/2014 47.57 47.57 46.83 46.9 1,345,969
03/06/2014 47.74 48.21 47.57 47.9 1,045,694
03/05/2014 47.64 47.7 47.41 47.65 797,178
03/04/2014 47.9 47.98 47.64 47.9 988,212
03/03/2014 47.31 47.8043 47.18 47.77 1,458,577
02/28/2014 47.74 47.8 47.44 47.55 1,410,935
02/27/2014 47.6 47.98 47.39 47.93 951,021
02/26/2014 47.27 47.53 47.1 47.38 1,201,733
02/25/2014 47.45 47.47 47.03 47.08 1,548,161
02/24/2014 47.73 47.84 47.52 47.66 1,103,132
02/21/2014 47.69 48 47.61 47.87 969,286
02/20/2014 47.45 47.7 47.3 47.54 1,049,445
02/19/2014 47.48 47.74 47.35 47.61 1,140,472
02/18/2014 47.68 47.78 47.45 47.59 857,915
02/14/2014 47.81 48.18 47.77 48.08 810,825
02/13/2014 47.4 47.584 47.1 47.46 697,030
02/12/2014 47.8 48.02 47.6 47.67 914,643
02/11/2014 47.87 48.356 47.87 48.24 780,144
02/10/2014 47.75 47.79 47.2964 47.41 1,267,899
02/07/2014 47.35 47.52 47 47.52 1,496,536
02/06/2014 46.93 47.516 46.8 47.35 1,415,789
02/05/2014 46.95 47.1 46.77 46.86 614,479
02/04/2014 46.63 47.19 46.6 47.1 991,922
02/03/2014 47.85 47.85 46.75 46.78 1,155,389
01/31/2014 47.62 48 47.3906 47.85 953,726
01/30/2014 47.92 48 47.7 47.89 617,406
01/29/2014 47.75 47.9299 47.5814 47.63 1,133,518
01/28/2014 48.05 48.44 48.01 48.24 1,126,642
01/27/2014 48.47 48.81 48.26 48.48 1,393,158
01/24/2014 49 49.06 48.41 48.55 1,438,316
01/23/2014 49.75 49.8 49.29 49.54 1,271,705
01/22/2014 50.24 50.53 50.12 50.39 655,292
01/21/2014 50.1 50.18 49.86 50.13 1,060,962
01/17/2014 50.3 50.3 49.95 50.16 782,623
01/16/2014 50.21 50.35 50.15 50.17 1,038,233
01/15/2014 50.01 50.79 49.99 50.39 1,433,568
01/14/2014 50.09 50.55 50.03 50.48 1,071,418
01/13/2014 50.5 50.65 49.94 49.94 865,071
01/10/2014 50.15 50.52 50.06 50.5 932,018
01/09/2014 50.13 50.14 49.56 49.81 1,395,746
01/08/2014 50.66 50.72 50.14 50.23 1,136,686
01/07/2014 50.5 50.8 50.425 50.6 745,568
01/06/2014 50.65 50.71 50.32 50.45 705,327
01/03/2014 51.06 51.14 50.52 50.65 985,004
01/02/2014 51.85 51.85 51.2945 51.33 828,663
12/31/2013 52.15 52.35 52.03 52.29 590,159
12/30/2013 52.07 52.36 51.95 52.21 909,545
12/27/2013 52.62 52.76 52.346 52.76 734,442
12/26/2013 52.8 52.82 52.2 52.5 904,827
12/24/2013 52.43 52.77 52.32 52.6 695,111
12/23/2013 52.23 52.95 52.2 52.47 1,422,299
12/20/2013 51.8 51.85 51.3772 51.63 1,315,930
12/19/2013 51.48 52.01 51.22 51.85 1,329,166
12/18/2013 51.91 52.72 51.77 52.61 928,602
12/17/2013 52.25 52.28 51.78 51.8 612,764
12/16/2013 52.29 52.5 52.14 52.31 900,249
12/13/2013 52.32 52.41 51.91 52.19 720,486
12/12/2013 52.25 52.33 51.91 51.93 833,053
12/11/2013 52.88 52.96 52.06 52.07 2,369,430
12/10/2013 54.12 54.21 53.45 53.78 1,476,152
12/09/2013 55.09 55.11 54.69 54.74 681,557
12/06/2013 54.76 55.2 54.6 55.02 904,055
12/05/2013 55.21 55.45 54.63 54.77 1,610,408
12/04/2013 54.72 55.11 54.08 55.03 1,439,282
12/03/2013 53.78 54.15 53.39 53.75 740,588
12/02/2013 54 54.18 53.59 53.62 530,394
11/29/2013 54.21 54.37 53.87 54.24 527,033
11/27/2013 53.41 54.35 53.3 54.25 1,542,762
11/26/2013 52.72 53.08 52.57 52.84 684,935
11/25/2013 52.5 52.79 52.34 52.36 1,050,238
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?