China Mobile (Hong Kong) Ltd. Historical Stock Prices

CHL 
$62.4001
*  
0.1201
0.19%
Get CHL Alerts
*Delayed - data as of Sep. 2, 2014 15:13 ET  -  Find a broker to begin trading CHL now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    CHL Real Time
 
 
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 for next time

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

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
15:13  62.55  63  62.31  62.4001 915,113
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
11/22/2013 52.06 52.3 51.91 52.25 860,263
11/21/2013 52.45 52.49 51.89 52.08 1,260,142
11/20/2013 53.02 53.06 52.7 52.74 567,978
11/19/2013 53.71 53.71 52.9 53.02 1,446,490
11/18/2013 53.76 54.12 53.71 53.87 1,031,548
11/15/2013 52.51 53.81 52.45 53.48 2,055,589
11/14/2013 51.69 52.13 51.57 52 549,173
11/13/2013 51.5 51.7646 51.45 51.66 874,734
11/12/2013 51.92 51.94 51.41 51.64 897,371
11/11/2013 52.3 52.6299 52.3 52.41 429,478
11/08/2013 52 52.1 51.44 52.1 584,517
11/07/2013 52.67 52.67 52.16 52.19 820,095
11/06/2013 52.25 52.86 52.24 52.79 971,441
11/05/2013 52.1 52.11 51.72 51.93 658,425
11/04/2013 52.19 52.36 51.945 52.32 1,058,763
11/01/2013 52.01 52.2999 51.9 52.16 539,342
10/31/2013 52.63 52.69 51.99 52.02 942,804
10/30/2013 52.44 52.96 52.35 52.62 830,457
10/29/2013 52.14 52.18 51.93 52.14 525,566
10/28/2013 52.09 52.3476 51.88 52.07 573,728
10/25/2013 51.83 52.11 51.64 52.01 639,446
10/24/2013 51.63 52.13 51.625 52.02 1,548,112
10/23/2013 51.9 52.1147 51.51 51.63 1,341,969
10/22/2013 52.86 52.89 52.16 52.64 1,702,140
10/21/2013 53.82 53.87 52.62 52.98 2,537,295
10/18/2013 54.79 55.49 54.72 55.28 923,298
10/17/2013 54.29 54.78 54.24 54.76 778,111
10/16/2013 54.51 54.73 54.32 54.59 670,010
10/15/2013 54.84 54.93 54.55 54.57 479,772
10/14/2013 54.78 55.3 54.7 55.14 401,383
10/11/2013 55.07 55.25 54.9 55.25 514,071
10/10/2013 54.49 54.95 54.36 54.95 882,796
10/09/2013 54.4 54.4 54.02 54.26 395,508
10/08/2013 54.3 54.72 54.25 54.38 862,541
10/07/2013 54.01 54.32 53.84 54.12 902,836
10/04/2013 54.44 55.05 54.15 54.95 825,151
10/03/2013 55.72 55.8 54.88 55.17 1,643,777
10/02/2013 56.41 56.55 56.1 56.5 559,623
10/01/2013 56.46 56.95 56.43 56.8 734,662
09/30/2013 55.92 56.51 55.79 56.43 690,146
09/27/2013 56.83 56.86 56.62 56.79 607,946
09/26/2013 56.66 57 56.41 56.85 903,121
09/25/2013 56.84 56.9599 56.375 56.5 533,868
09/24/2013 56.83 56.855 56.24 56.7 616,936
09/23/2013 56.67 57.13 56.58 57.04 361,896
09/20/2013 57.42 57.42 56.68 56.8 794,152
09/19/2013 56.99 57.39 56.82 57.37 951,026
09/18/2013 56.29 57.13 55.93 57.12 706,660
09/17/2013 56.69 56.785 56.45 56.64 612,722
09/16/2013 56.74 56.91 56.326 56.55 892,172
09/13/2013 56.26 56.49 55.971 56.15 677,805
09/12/2013 55.81 56.16 55.54 55.56 524,008
09/11/2013 56.2 56.25 55.51 55.87 971,754
09/10/2013 56.71 57.4 56.66 57.4 1,454,760
09/09/2013 56.05 56.29 56.02 56.29 1,158,222
09/06/2013 55.49 55.98 55.41 55.78 1,335,313
09/05/2013 54.85 55.39 54.67 55.23 728,577
09/04/2013 54.03 54.83 53.9572 54.8 1,175,494
09/03/2013 54.9 55.079 54.54 54.78 894,322
08/30/2013 53.75 54.11 53.57 53.97 602,558
08/29/2013 53.6 53.87 53.46 53.52 691,236
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?