Home > Quotes > CHL > Historical Prices

China Mobile (Hong Kong) Ltd. Historical Stock Prices

CHL 
$53.22
*  
1.11
  negative  
2.04%
Get CHL Alerts
*Delayed - data as of May 23, 2013 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  53.54  53.60  52.60  53.22 1,267,883
05/22/2013 54.89 55.04 54.02 54.33 929,153
05/21/2013 55.23 55.68 55.2 55.56 523,090
05/20/2013 55.5 55.63 55.41 55.6 301,396
05/17/2013 54.94 55.45 54.93 55.32 548,450
05/16/2013 55.33 55.49 54.82 54.94 603,053
05/15/2013 55.59 55.99 55.57 55.93 612,931
05/14/2013 55.16 55.79 55.16 55.76 353,830
05/13/2013 55.38 55.43 55.13 55.2 272,491
05/10/2013 55.4 55.51 55.24 55.48 369,492
05/09/2013 55.56 55.73 55.29 55.61 667,910
05/08/2013 55.4 55.72 55.38 55.71 457,416
05/07/2013 55.17 55.49 55 55.4 396,435
05/06/2013 54.91 54.97 54.67 54.92 288,556
05/03/2013 55.05 55.17 54.785 54.9 501,292
05/02/2013 54.74 54.89 54.51 54.86 336,614
05/01/2013 55.12 55.16 54.73 54.75 382,451
04/30/2013 54.65 55.24 54.6 55.24 625,884
04/29/2013 54.46 54.76 54.26 54.72 436,805
04/26/2013 54.36 54.42 54.11 54.22 331,743
04/25/2013 54.08 54.65 54.02 54.3 447,796
04/24/2013 53.35 53.8 53.2217 53.75 394,474
04/23/2013 52.79 53.42 52.711 53.17 715,693
04/22/2013 53.28 53.5 53 53.38 363,698
04/19/2013 52.83 53.12 52.55 53.11 596,199
04/18/2013 52.18 52.2896 51.9 52.19 562,848
04/17/2013 52.27 52.28 51.68 51.76 713,026
04/16/2013 52.67 52.79 52.33 52.65 515,748
04/15/2013 52.91 53.12 52.4 52.4 895,396
04/12/2013 53.37 53.67 53.2 53.53 454,934
04/11/2013 53.57 53.63 53.36 53.51 470,336
04/10/2013 53.63 53.7 53.27 53.55 741,247
04/09/2013 53.36 54.1 53.35 53.77 995,931
04/08/2013 53.05 53.35 52.92 53.24 547,796
04/05/2013 52.64 53.43 52.5601 53.32 616,494
04/04/2013 53.25 53.41 53.08 53.26 453,922
04/03/2013 53.35 53.62 53.2 53.29 788,316
04/02/2013 53.34 53.39 53.11 53.37 412,322
04/01/2013 53.16 53.36 52.97 53.02 430,972
03/28/2013 53.03 53.2 52.901 53.13 271,081
03/27/2013 52.89 53.15 52.87 53.11 284,388
03/26/2013 52.83 53 52.7 52.91 443,267
03/25/2013 52.86 53.07 52.71 52.88 588,421
03/22/2013 52.87 52.87 52.6 52.75 654,985
03/21/2013 52.84 53.36 52.78 53.16 1,409,537
03/20/2013 52.62 53.03 52.55 53.03 1,358,582
03/19/2013 52.09 52.29 51.743 52.2 2,973,544
03/18/2013 52.45 52.745 52.22 52.7 934,353
03/15/2013 53.22 53.44 52.75 53.18 1,486,339
03/14/2013 53.78 54.42 53.78 53.95 1,070,572
03/13/2013 53.85 53.87 53.19 53.37 895,748
03/12/2013 54.36 54.36 53.95 54.04 627,089
03/11/2013 54.51 54.84 54.39 54.6 505,365
03/08/2013 54.29 54.86 54.16 54.65 838,319
03/07/2013 53.86 54.05 53.83 53.91 451,434
03/06/2013 53.95 53.99 53.36 53.81 786,770
03/05/2013 54.19 54.5 54.02 54.32 586,029
03/04/2013 54.05 54.371 54.01 54.28 489,477
03/01/2013 54.5 54.72 54.22 54.72 1,007,901
02/28/2013 55.26 55.26 54.8 54.8 695,256
02/27/2013 54.86 55.2201 54.77 55.15 524,411
02/26/2013 54.95 55.12 54.7701 55.05 373,136
02/25/2013 55.6 55.84 54.92 54.92 519,031
02/22/2013 55.22 55.61 55.22 55.53 460,006
02/21/2013 55.18 55.29 54.74 54.95 619,282
02/20/2013 55.28 55.335 54.9 55.01 542,370
02/19/2013 55.02 55.35 55.01 55.24 406,869
02/15/2013 55.43 55.43 55.07 55.1 423,653
02/14/2013 55.27 55.37 55.12 55.34 546,949
02/13/2013 55.46 55.74 55.44 55.6 565,604
02/12/2013 55.13 55.5 54.97 55.44 345,756
02/11/2013 55.42 55.45 55.1 55.1 247,354
02/08/2013 55.35 55.63 55.21 55.32 468,508
02/07/2013 54.92 55.09 54.68 54.95 648,299
02/06/2013 54.8 54.98 54.64 54.9 420,097
02/05/2013 54.7 54.88 54.5025 54.74 457,860
02/04/2013 54.74 54.77 54.4 54.41 651,409
02/01/2013 54.86 55.18 54.7 54.95 652,637
01/31/2013 54.7 54.96 54.58 54.7 596,045
01/30/2013 55.03 55.08 54.71 54.76 792,151
01/29/2013 54.7 55.22 54.66 55.06 658,837
01/28/2013 54.11 54.28 53.83 53.97 788,980
01/25/2013 54.47 54.52 53.7 53.81 1,492,693
01/24/2013 54.81 55.32 54.7 55.15 947,208
01/23/2013 55.99 56.13 55.43 55.64 1,173,758
01/22/2013 56.15 56.4999 55.31 55.69 929,045
01/18/2013 56.52 56.68 56.42 56.56 691,232
01/17/2013 56.27 56.51 56.03 56.23 1,091,813
01/16/2013 56.59 56.88 56.41 56.75 532,473
01/15/2013 57.51 57.55 56.95 57.06 834,703
01/14/2013 58.34 58.42 57.84 57.94 726,085
01/11/2013 58.2 58.36 58 58.19 755,303
01/10/2013 58.14 58.86 58.05 58.75 909,302
01/09/2013 57.21 57.48 57.12 57.3 630,652
01/08/2013 57.53 57.54 56.87 56.9 1,095,895
01/07/2013 57.64 57.75 57.52 57.68 848,234
01/04/2013 58.6 58.74 58.46 58.68 634,001
01/03/2013 59.34 59.34 58.95 59.03 739,318
01/02/2013 59.15 59.73 59.135 59.53 745,635
12/31/2012 58.25 58.76 58.15 58.72 460,340
12/28/2012 58.03 58.61 58.02 58.25 519,614
12/27/2012 57.93 58.32 57.9 58.31 518,394
12/26/2012 57.73 58.17 57.6901 58.08 407,264
12/24/2012 57.79 57.84 57.61 57.61 149,781
12/21/2012 57.89 58.06 57.7373 57.82 638,967
12/20/2012 58.31 58.47 58.08 58.47 850,422
12/19/2012 58.26 58.26 57.71 57.78 847,815
12/18/2012 57.84 58.11 57.58 58.11 834,642
12/17/2012 57.28 57.45 57.09 57.29 653,021
12/14/2012 57.05 57.28 56.85 57.19 528,386
12/13/2012 57.43 57.45 56.97 57.06 431,241
12/12/2012 57.82 57.84 57.4 57.51 448,545
12/11/2012 57.5 57.79 57.5 57.74 478,881
12/10/2012 57.17 57.48 57.1201 57.33 334,088
12/07/2012 57.13 57.19 57.03 57.15 287,254
12/06/2012 57.26 57.42 56.97 57.22 571,981
12/05/2012 57.68 58.06 57.56 57.88 735,259
12/04/2012 56.86 57.27 56.8 57.15 743,520
12/03/2012 56.44 56.48 55.83 55.92 675,452
11/30/2012 57.03 57.03 56.62 56.92 484,412
11/29/2012 56.9 56.9855 56.5 56.74 496,275
11/28/2012 56.16 56.81 56.0805 56.79 654,626
11/27/2012 56.36 56.39 55.9 55.95 446,789
11/26/2012 56.48 56.58 56.24 56.54 326,515
11/23/2012 56.51 56.88 56.36 56.88 438,047
11/21/2012 55.99 56.2 55.75 56.15 832,482
11/20/2012 54.95 55.02 54.51 54.67 502,035
11/19/2012 55.02 55.48 54.95 55.48 704,886
11/16/2012 54.56 54.8 54.2 54.75 776,227
11/15/2012 54.26 54.4 53.95 54.08 381,252
11/14/2012 54.94 55 54.29 54.41 741,532
11/13/2012 54.77 55.04 54.71 54.72 729,764
11/12/2012 55.45 55.59 55.18 55.21 476,720
11/09/2012 55.18 55.69 55.13 55.59 709,050
11/08/2012 56.18 56.31 55.5 55.56 760,054
11/07/2012 57.31 57.35 56.51 56.78 1,186,500
11/06/2012 56.38 56.83 56.28 56.78 852,349
11/05/2012 56.17 56.35 55.77 56.1 472,943
11/02/2012 56.79 56.79 56.12 56.15 471,116
11/01/2012 56.39 56.53 56.14 56.39 640,521
10/31/2012 55.58 55.62 55.23 55.39 494,651
10/26/2012 55.61 55.765 55.42 55.67 530,542
10/25/2012 56.02 56.385 55.83 55.91 753,901
10/24/2012 56.28 56.66 56.25 56.56 1,432,613
10/23/2012 55.31 55.31 54.53 54.72 622,080
10/22/2012 54.37 55.72 54.37 55.6 1,420,643
10/19/2012 54.59 54.6 54.05 54.09 879,055
10/18/2012 54.76 54.78 54.61 54.7 1,130,971
10/17/2012 53.98 54.02 53.79 53.85 1,237,728
10/16/2012 54.11 54.3399 54.08 54.16 616,851
10/15/2012 54.28 54.4877 54.1401 54.26 651,597
10/12/2012 54.3 54.3303 54.05 54.28 407,377
10/11/2012 54.61 54.7 54.36 54.43 733,369
10/10/2012 54.35 54.51 54.01 54.24 458,812
10/09/2012 55.07 55.1 54.46 54.51 559,342
10/08/2012 54.76 54.76 54.36 54.42 475,989
10/05/2012 55.54 55.5999 55.31 55.36 656,878
10/04/2012 55.53 55.59 55.29 55.42 481,653
10/03/2012 55.78 55.78 55.46 55.7 427,886
10/02/2012 55.6 55.65 55.22 55.47 258,874
10/01/2012 55.48 55.97 55.428 55.51 323,760
09/28/2012 55.32 55.46 55 55.36 531,500
09/27/2012 55.35 55.56 55.3225 55.55 697,809
09/26/2012 54.95 54.96 54.4 54.68 752,363
09/25/2012 55.53 55.72 54.93 54.96 798,370
09/24/2012 55.21 55.45 55.01 55.34 724,480
09/21/2012 55.24 55.42 54.97 55.01 1,316,178
09/20/2012 54.58 54.73 54.381 54.49 811,962
09/19/2012 54.75 55.05 54.74 55 825,700
09/18/2012 53.67 53.88 53.65 53.74 629,156
09/17/2012 53.27 53.45 53.1 53.37 2,217,054
09/14/2012 53.91 54.09 53.52 53.8 729,006
09/13/2012 52.79 53.68 52.57 53.34 972,637
09/12/2012 53.33 53.35 52.94 53.04 945,533
09/11/2012 52.82 53.03 52.79 52.95 639,481
09/10/2012 52.74 52.74 52.27 52.36 494,457
09/07/2012 53.04 53.27 52.845 53.19 446,261
09/06/2012 52.57 52.968 52.47 52.93 569,372
09/05/2012 52.32 52.59 52.14 52.26 485,482
09/04/2012 52.56 52.68 52.36 52.4 773,617
08/31/2012 53.66 53.9 53.55 53.69 629,653
08/30/2012 53.47 53.69 53.21 53.41 894,421
08/29/2012 54.04 54.19 53.95 54.15 348,676
08/28/2012 53.91 54.27 53.9 54.02 623,622
08/27/2012 53.86 53.89 53.59 53.78 537,353
08/24/2012 53.29 53.68 53.11 53.53 603,218
08/23/2012 53.77 53.85 53 53.34 1,033,966
08/22/2012 53.21 53.27 52.93 53.24 709,248
08/21/2012 53.6 53.6 53.08 53.13 860,762
08/20/2012 53.09 53.5 53 53.23 1,047,141
08/17/2012 54.11 54.11 53.02 53.65 1,950,333
08/16/2012 56.43 56.5 54.56 54.74 3,152,782
08/15/2012 58.91 58.97 58.65 58.89 579,080
08/14/2012 59.36 59.45 59.2 59.3 874,044
08/13/2012 58.49 58.548 58 58.25 416,621
08/10/2012 58.31 58.6 58.17 58.6 644,744
08/09/2012 57.72 58.12 57.69 58 606,617
08/08/2012 57.27 57.47 57.2 57.32 414,414
08/07/2012 57.56 57.62 57 57.1 870,844
08/06/2012 57.45 57.93 57.41 57.48 1,339,630
08/03/2012 57.15 57.35 56.78 56.88 898,417
08/02/2012 56.63 57.21 56.52 57.15 593,353
08/01/2012 57.9 58.05 57.39 57.45 355,856
07/31/2012 58.37 58.62 58.1 58.12 858,036
07/30/2012 57.88 58.15 57.65 57.76 343,232
07/27/2012 57.36 57.82 57.28 57.8 713,700
07/26/2012 56.97 57.27 56.92 57.12 921,652
07/25/2012 56.3 56.4 56 56.2 485,267
07/24/2012 56.11 56.11 55.55 55.96 1,070,343
07/23/2012 55.09 55.92 54.71 55.8 710,886
07/20/2012 56.55 56.57 56.19 56.3 790,876
07/19/2012 56.19 56.45 56.11 56.26 742,722
07/18/2012 55.24 55.91 55.24 55.86 700,949
07/17/2012 55.77 55.97 55.41 55.73 681,982
07/16/2012 55.31 55.5199 54.98 55.4 363,494
07/13/2012 54.95 55.63 54.95 55.47 511,246
07/12/2012 54.53 54.69 54.15 54.58 732,996
07/11/2012 55.74 55.79 55.36 55.59 679,092
07/10/2012 55.54 55.82 54.91 55.04 639,529
07/09/2012 55.04 55.12 54.9 55 539,379
07/06/2012 54.87 55.19 54.76 54.81 455,788
07/05/2012 55.51 55.51 55 55.21 772,893
07/03/2012 55.51 56.06 55.48 56.05 741,479
07/02/2012 54.65 54.85 54.51 54.78 431,444
06/29/2012 54.58 54.88 54.16 54.67 1,089,771
06/28/2012 53.45 53.55 52.95 53.36 848,093
06/27/2012 53.73 54.26 53.73 54 1,240,105
06/26/2012 53.14 53.33 52.9 53.08 939,543
06/25/2012 52.59 52.64 52.23 52.37 799,537
06/22/2012 52.3 52.3 51.73 52.09 535,517
06/21/2012 52.91 52.96 51.83 51.9 1,006,386
06/20/2012 53.34 53.36 52.67 52.96 586,824
06/19/2012 53.18 53.62 53.07 53.4 973,633
06/18/2012 52.2 52.48 52 52.2 811,909
06/15/2012 51.18 51.53 51.18 51.47 761,329
06/14/2012 50.73 51.03 50.54 50.89 488,084
06/13/2012 51.11 51.47 51.04 51.11 690,864
06/12/2012 50.89 51.23 50.78 51.19 722,988
06/11/2012 50.96 50.98 50.27 50.29 729,463
06/08/2012 50.4 50.62 50.15 50.46 941,615
06/07/2012 51.77 51.87 50.98 51.14 759,726
06/06/2012 50.73 51.15 49.91 51.02 1,066,425
06/05/2012 49.48 49.92 49.37 49.83 700,446
06/04/2012 49.54 49.93 49.5 49.71 743,264
06/01/2012 49.96 50.19 49.65 49.68 912,918
05/31/2012 50.65 50.817 50.3 50.73 721,574
05/30/2012 50.87 51.1 50.63 50.88 635,668
05/29/2012 51.77 51.9 51.4107 51.78 756,713
05/25/2012 50.93 51.11 50.8 50.99 1,116,452
05/24/2012 51.83 51.88 50.755 50.99 1,853,114
05/23/2012 52.54 52.7 52.2 52.68 941,512
05/22/2012 53.15 53.23 52.64 52.82 843,803
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.