Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Mobile Hong Kong Ltd (NY: CHL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 8.142 8.148 8.006 8.086 577,683 -0.09(-1.14%)
Sep 29, 2003 8.148 8.179 8.074 8.179 488,251 +0.03(+0.38%)
Sep 26, 2003 8.080 8.204 8.123 8.148 1,070,607 +0.07(+0.84%)
Sep 25, 2003 8.130 8.173 8.099 8.080 1,579,162 -0.05(-0.61%)
Sep 24, 2003 8.037 8.365 8.130 8.130 1,297,007 +0.09(+1.16%)
Sep 23, 2003 8.037 8.068 7.962 8.037 576,233 +0.04(+0.47%)
Sep 22, 2003 8.006 8.018 7.956 7.999 780,557 -0.23(-2.79%)
Sep 19, 2003 8.446 8.428 8.185 8.229 349,027 -0.22(-2.57%)
Sep 18, 2003 8.316 8.471 8.316 8.446 596,375 -0.01(-0.07%)
Sep 17, 2003 8.527 8.545 8.415 8.452 655,674 -0.01(-0.15%)
Sep 16, 2003 8.223 8.502 8.415 8.465 787,002 +0.24(+2.94%)
Sep 15, 2003 8.223 8.248 8.130 8.223 1,158,911 -0.05(-0.60%)
Sep 12, 2003 8.204 8.347 8.130 8.272 1,262,685 +0.04(+0.53%)
Sep 11, 2003 8.111 8.260 8.105 8.229 613,939 +0.30(+3.76%)
Sep 10, 2003 8.043 8.123 7.931 7.931 912,530 -0.27(-3.26%)
Sep 09, 2003 8.223 8.241 8.167 8.198 675,978 -0.24(-2.87%)
Sep 08, 2003 8.471 8.483 8.347 8.440 825,515 +0.00(+0.00%)
Sep 05, 2003 8.502 8.533 8.347 8.440 440,070 +0.00(+0.00%)
Sep 04, 2003 8.316 8.440 8.291 8.440 1,307,965 +0.25(+3.11%)
Sep 03, 2003 8.192 8.204 8.136 8.185 1,888,549 +0.16(+1.93%)
Sep 02, 2003 7.999 8.049 7.974 8.030 711,589 -0.02(-0.23%)
Aug 29, 2003 7.962 8.068 7.962 8.049 352,088 +0.09(+1.17%)
Aug 28, 2003 7.956 7.987 7.894 7.956 297,462 +0.04(+0.55%)
Aug 27, 2003 7.906 7.962 7.881 7.912 757,675 -0.16(-1.92%)
Aug 26, 2003 8.006 8.068 7.956 8.068 402,202 +0.19(+2.36%)
Aug 25, 2003 7.974 8.006 7.881 7.881 333,074 -0.07(-0.86%)
Aug 22, 2003 8.068 8.068 7.931 7.950 1,047,564 +0.05(+0.63%)
Aug 21, 2003 7.863 7.900 7.770 7.900 849,363 +0.25(+3.33%)
Aug 20, 2003 7.670 7.726 7.646 7.646 964,094 -0.05(-0.65%)
Aug 19, 2003 7.739 7.850 7.664 7.695 969,089 -0.03(-0.40%)
Aug 18, 2003 7.683 7.788 7.683 7.726 1,212,409 +0.09(+1.22%)
Aug 15, 2003 7.571 7.633 7.540 7.633 454,734 -0.04(-0.49%)
Aug 14, 2003 7.664 7.739 7.615 7.670 762,348 -0.02(-0.32%)
Aug 13, 2003 7.763 7.788 7.664 7.695 1,081,081 -0.14(-1.74%)
Aug 12, 2003 7.881 7.900 7.770 7.832 853,875 -0.03(-0.39%)
Aug 11, 2003 7.757 7.894 7.720 7.863 409,937 +0.20(+2.67%)
Aug 08, 2003 7.571 7.695 7.559 7.658 761,704 -0.14(-1.75%)
Aug 07, 2003 7.788 7.819 7.708 7.795 260,561 -0.20(-2.48%)
Aug 06, 2003 7.763 7.993 7.763 7.993 936,217 +0.04(+0.47%)
Aug 05, 2003 8.055 8.080 7.950 7.956 423,151 -0.15(-1.84%)
Aug 04, 2003 8.055 8.123 7.950 8.105 628,442 +0.09(+1.16%)
Aug 01, 2003 8.086 8.086 8.006 8.012 300,201 -0.06(-0.69%)
Jul 31, 2003 8.068 8.130 8.037 8.068 492,118 -0.02(-0.31%)
Jul 30, 2003 8.068 8.123 8.068 8.092 348,543 -0.16(-1.88%)
Jul 29, 2003 8.285 8.322 8.179 8.248 1,235,936 +0.04(+0.45%)
Jul 28, 2003 8.173 8.272 8.130 8.210 789,581 +0.23(+2.88%)
Jul 25, 2003 7.931 7.987 7.850 7.981 722,547 +0.11(+1.42%)
Jul 24, 2003 7.943 8.092 7.869 7.869 1,013,564 +0.11(+1.44%)
Jul 23, 2003 8.049 8.055 7.757 7.757 928,966 -0.40(-4.94%)
Jul 22, 2003 8.192 8.223 8.099 8.161 859,193 -0.06(-0.75%)
Jul 21, 2003 8.428 8.434 8.192 8.223 555,929 -0.24(-2.79%)
Jul 18, 2003 8.378 8.459 8.266 8.459 859,032 +0.34(+4.20%)
Jul 17, 2003 8.334 8.334 8.068 8.117 1,676,006 -0.34(-4.04%)
Jul 16, 2003 8.595 8.595 8.409 8.459 895,771 +0.08(+0.96%)
Jul 15, 2003 8.490 8.539 8.365 8.378 787,647 -0.03(-0.37%)
Jul 14, 2003 8.347 8.471 8.316 8.409 742,850 +0.31(+3.83%)
Jul 11, 2003 8.037 8.130 7.993 8.099 782,168 +0.04(+0.54%)
Jul 10, 2003 8.130 8.204 7.974 8.055 607,977 -0.25(-2.99%)
Jul 09, 2003 8.204 8.303 8.068 8.303 1,020,332 +0.09(+1.13%)
Jul 08, 2003 8.049 8.210 8.049 8.210 869,667 +0.27(+3.36%)
Jul 07, 2003 7.788 7.956 7.757 7.943 806,823 +0.50(+6.67%)
Jul 03, 2003 7.484 7.571 7.447 7.447 179,508 +0.00(+0.00%)
Jul 02, 2003 7.590 7.602 7.447 7.447 853,553 +0.12(+1.69%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.