China Mobile Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 70.600 | 71.650 | 70.300 | 71.500 | 60.910 | 22,434,320 |
| 2024-08-06 | 72.050 | 72.150 | 70.000 | 70.600 | 60.144 | 32,647,789 |
| 2024-08-05 | 73.500 | 73.500 | 71.000 | 71.500 | 60.910 | 33,029,762 |
| 2024-08-02 | 73.050 | 74.100 | 72.850 | 73.750 | 62.827 | 17,556,869 |
| 2024-08-01 | 72.650 | 74.100 | 72.650 | 73.650 | 62.742 | 14,913,010 |
| 2024-07-31 | 72.750 | 72.950 | 72.000 | 72.600 | 61.847 | 15,468,760 |
| 2024-07-30 | 73.050 | 73.350 | 72.200 | 72.550 | 61.805 | 19,826,400 |
| 2024-07-29 | 73.000 | 73.750 | 72.350 | 73.200 | 62.359 | 16,209,260 |
| 2024-07-26 | 74.750 | 74.950 | 72.000 | 72.750 | 61.975 | 41,447,680 |
| 2024-07-25 | 75.100 | 76.100 | 73.950 | 74.750 | 63.679 | 22,211,830 |
| 2024-07-24 | 75.200 | 76.300 | 75.000 | 75.500 | 64.318 | 15,715,430 |
| 2024-07-23 | 75.500 | 76.500 | 75.150 | 75.550 | 64.361 | 15,241,510 |
| 2024-07-22 | 75.050 | 75.900 | 73.600 | 75.550 | 64.361 | 20,700,590 |
| 2024-07-19 | 75.450 | 75.750 | 74.150 | 75.000 | 63.892 | 26,554,320 |
| 2024-07-18 | 74.450 | 76.500 | 74.450 | 75.850 | 64.616 | 20,332,350 |
| 2024-07-17 | 76.800 | 77.250 | 75.000 | 75.000 | 63.892 | 31,348,850 |
| 2024-07-16 | 76.450 | 77.500 | 76.100 | 76.800 | 65.425 | 18,670,949 |
| 2024-07-15 | 76.850 | 77.800 | 76.700 | 77.000 | 65.596 | 18,676,680 |
| 2024-07-12 | 76.900 | 77.450 | 76.800 | 77.200 | 65.766 | 10,695,550 |
| 2024-07-11 | 75.800 | 76.950 | 75.800 | 76.600 | 65.255 | 15,093,220 |
| 2024-07-10 | 76.400 | 76.950 | 75.350 | 75.850 | 64.616 | 25,170,439 |
| 2024-07-09 | 76.950 | 77.200 | 76.350 | 76.500 | 65.170 | 16,510,391 |
| 2024-07-08 | 76.700 | 77.500 | 76.700 | 76.900 | 65.511 | 12,708,650 |
| 2024-07-05 | 77.750 | 78.050 | 76.700 | 76.850 | 65.468 | 16,013,580 |
| 2024-07-04 | 78.500 | 78.500 | 76.750 | 77.800 | 66.277 | 20,769,410 |
| 2024-07-03 | 77.200 | 79.000 | 77.000 | 78.300 | 66.703 | 22,854,510 |
| 2024-07-02 | 76.500 | 78.600 | 76.400 | 77.400 | 65.937 | 23,467,430 |
| 2024-06-28 | 75.000 | 77.550 | 74.850 | 77.000 | 65.596 | 36,249,559 |
| 2024-06-27 | 74.200 | 75.400 | 74.100 | 75.000 | 63.892 | 28,884,301 |
| 2024-06-26 | 74.350 | 75.000 | 73.950 | 74.550 | 63.509 | 17,489,609 |
| 2024-06-25 | 73.600 | 74.750 | 73.500 | 74.450 | 63.424 | 19,280,350 |
| 2024-06-24 | 74.150 | 74.300 | 73.300 | 73.950 | 62.998 | 14,950,770 |
| 2024-06-21 | 73.800 | 74.400 | 73.400 | 74.300 | 63.296 | 15,851,690 |
| 2024-06-20 | 74.000 | 74.850 | 73.750 | 74.300 | 63.296 | 21,206,250 |
| 2024-06-19 | 73.200 | 73.800 | 72.750 | 73.750 | 62.827 | 26,095,490 |
| 2024-06-18 | 72.500 | 73.400 | 72.500 | 73.100 | 62.273 | 22,048,721 |
| 2024-06-17 | 73.450 | 74.600 | 72.300 | 72.600 | 61.847 | 29,090,010 |
| 2024-06-14 | 73.950 | 74.850 | 73.500 | 73.500 | 62.614 | 24,282,340 |
| 2024-06-13 | 73.500 | 74.950 | 73.400 | 74.350 | 63.338 | 20,559,189 |
| 2024-06-12 | 74.100 | 74.100 | 72.700 | 73.550 | 62.657 | 27,456,650 |
| 2024-06-11 | 74.350 | 75.000 | 73.500 | 73.900 | 62.955 | 24,063,561 |
| 2024-06-07 | 74.500 | 75.500 | 74.200 | 74.950 | 63.849 | 28,449,301 |
| 2024-06-06 | 73.750 | 74.900 | 73.750 | 74.600 | 63.551 | 24,090,711 |
| 2024-06-05 | 76.500 | 77.800 | 75.700 | 75.700 | 62.444 | 43,175,219 |
| 2024-06-04 | 76.200 | 77.000 | 75.600 | 76.250 | 62.898 | 28,416,900 |
| 2024-06-03 | 75.200 | 77.100 | 74.750 | 76.200 | 62.856 | 41,381,770 |
| 2024-05-31 | 73.500 | 75.500 | 73.350 | 75.100 | 61.949 | 36,723,160 |
| 2024-05-30 | 73.700 | 74.100 | 73.100 | 73.250 | 60.423 | 22,629,189 |
| 2024-05-29 | 74.200 | 74.600 | 73.850 | 73.900 | 60.959 | 14,363,480 |
| 2024-05-28 | 75.000 | 75.000 | 74.350 | 74.500 | 61.454 | 13,620,970 |
| 2024-05-27 | 73.200 | 75.000 | 73.200 | 74.850 | 61.743 | 21,141,881 |
| 2024-05-24 | 73.000 | 73.750 | 72.900 | 73.200 | 60.382 | 10,200,970 |
| 2024-05-23 | 73.500 | 73.800 | 73.050 | 73.300 | 60.464 | 15,903,110 |
| 2024-05-22 | 74.000 | 74.300 | 73.600 | 73.700 | 60.794 | 16,895,119 |
| 2024-05-21 | 73.800 | 74.250 | 73.550 | 73.800 | 60.877 | 16,219,640 |
| 2024-05-20 | 74.350 | 74.350 | 73.350 | 73.800 | 60.877 | 25,199,461 |
| 2024-05-17 | 73.350 | 74.500 | 73.300 | 74.350 | 61.330 | 20,372,840 |
| 2024-05-16 | 73.950 | 74.300 | 73.300 | 73.500 | 60.629 | 26,545,199 |
| 2024-05-14 | 73.500 | 74.450 | 73.100 | 73.700 | 60.794 | 18,007,400 |
| 2024-05-13 | 74.300 | 75.000 | 73.300 | 73.750 | 60.835 | 31,480,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 2.9003 HKD |
| 2026-06-05 | 2.5200 HKD |
| 2025-09-01 | 2.7500 HKD |
| 2025-06-06 | 2.4900 HKD |
| 2024-09-02 | 2.6000 HKD |
| 2024-06-06 | 2.4000 HKD |
| 2023-09-01 | 2.4300 HKD |
| 2023-06-07 | 2.2100 HKD |
| 2022-09-06 | 2.2000 HKD |
| 2022-05-25 | 2.4300 HKD |
| 2021-08-25 | 1.6300 HKD |
| 2021-05-03 | 1.7600 HKD |
| 2020-08-27 | 1.5300 HKD |
| 2020-05-25 | 1.7230 HKD |
| 2019-08-29 | 1.5270 HKD |
| 2019-05-27 | 1.3910 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.