China Mobile Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	71.350	74.500	71.250	74.000	61.042	62,920,008
2024-05-09	70.450	70.650	70.000	70.600	58.237	23,190,520
2024-05-08	70.000	70.650	70.000	70.100	57.824	14,640,900
2024-05-07	69.700	70.700	69.400	69.800	57.577	16,934,471
2024-05-06	69.500	69.900	68.900	69.650	57.453	36,474,031
2024-05-03	70.200	70.250	69.400	69.650	57.453	9,774,502
2024-05-02	70.000	70.200	69.500	69.700	57.495	8,021,771
2024-04-30	69.600	70.100	69.150	69.900	57.659	17,093,801
2024-04-29	71.050	71.200	69.350	69.650	57.453	33,496,422
2024-04-26	71.000	71.500	70.700	71.050	58.608	24,208,980
2024-04-25	70.300	70.950	70.300	70.800	58.402	18,681,539
2024-04-24	69.500	70.550	69.400	70.450	58.113	26,398,141
2024-04-23	69.800	69.950	68.900	69.550	57.371	23,100,061
2024-04-22	68.900	69.900	68.900	69.750	57.536	23,922,510
2024-04-19	68.700	69.400	68.200	69.000	56.917	13,593,370
2024-04-18	68.600	69.500	68.600	68.750	56.711	17,826,199
2024-04-17	67.850	69.100	67.750	68.850	56.793	22,923,410
2024-04-16	68.200	68.350	67.500	67.850	55.968	17,038,150
2024-04-15	67.300	68.900	67.250	68.450	56.463	18,270,590
2024-04-12	68.400	68.500	67.650	67.900	56.010	17,758,510
2024-04-11	68.250	68.950	67.950	68.700	56.670	15,940,840
2024-04-10	68.250	69.000	68.150	68.950	56.876	17,251,939
2024-04-09	67.900	68.400	67.850	68.050	56.133	11,829,190
2024-04-08	67.750	68.200	66.900	67.900	56.010	18,002,490
2024-04-05	67.500	67.500	66.650	67.150	55.391	7,009,111
2024-04-03	67.450	67.950	67.300	67.550	55.721	13,897,880
2024-04-02	67.200	67.750	67.000	67.750	55.886	20,339,170
2024-03-28	67.250	67.600	66.700	66.900	55.185	14,026,500
2024-03-27	67.500	67.500	66.500	67.100	55.350	17,127,551
2024-03-26	67.650	67.950	67.200	67.500	55.680	16,817,670
2024-03-25	67.350	68.100	66.650	66.750	55.061	19,527,369
2024-03-22	67.100	68.300	66.400	67.250	55.474	29,221,330
2024-03-21	66.300	66.850	66.100	66.850	55.144	19,618,551
2024-03-20	66.250	66.350	65.850	66.050	54.484	19,421,721
2024-03-19	65.850	66.300	65.650	66.050	54.484	15,147,980
2024-03-18	66.100	66.350	66.000	66.050	54.484	20,306,711
2024-03-15	66.550	66.800	66.000	66.200	54.607	21,347,801
2024-03-14	66.600	67.300	66.600	66.750	55.061	15,635,450
2024-03-13	67.050	67.600	66.500	66.950	55.226	22,479,160
2024-03-12	67.500	67.850	67.000	67.500	55.680	23,299,779
2024-03-11	68.000	68.650	67.150	67.500	55.680	19,151,230
2024-03-08	67.500	68.850	67.350	67.700	55.845	20,039,910
2024-03-07	68.000	68.500	67.450	67.450	55.639	14,888,850
2024-03-06	66.850	68.250	66.850	68.050	56.133	20,850,961
2024-03-05	66.550	67.600	66.400	66.850	55.144	26,074,189
2024-03-04	65.600	67.050	65.550	66.900	55.185	28,017,080
2024-03-01	65.650	66.350	65.350	65.500	54.030	22,256,670
2024-02-29	66.500	67.150	65.800	65.800	54.277	22,167,641
2024-02-28	67.000	67.250	66.400	66.750	55.061	15,306,860
2024-02-27	66.800	67.100	66.250	67.000	55.267	16,921,490
2024-02-26	67.950	67.950	66.650	66.800	55.102	17,911,150
2024-02-23	68.700	68.950	67.850	67.850	55.968	19,586,189
2024-02-22	67.700	69.000	67.650	69.000	56.917	21,757,080
2024-02-21	67.950	69.100	67.800	67.850	55.968	24,084,119
2024-02-20	67.550	68.400	67.250	67.700	55.845	20,870,551
2024-02-19	66.600	67.750	66.400	67.400	55.597	16,887,699
2024-02-16	66.200	67.000	66.050	66.550	54.896	5,672,057
2024-02-15	65.850	66.600	65.850	66.200	54.607	4,564,369
2024-02-14	65.750	66.750	65.300	66.350	54.731	4,674,778
2024-02-09	66.900	66.900	65.800	66.400	54.772	4,874,882

← NewerPage 11 of 21 · 1,231 trading daysOlder →

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.