China Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	66.600	67.600	66.600	67.050	55.309	14,361,730
2024-02-07	66.500	67.450	66.400	66.650	54.979	15,203,810
2024-02-06	65.850	66.900	65.850	66.750	55.061	15,150,490
2024-02-05	65.600	66.500	65.600	66.050	54.484	15,967,470
2024-02-02	66.050	66.900	66.050	66.500	54.855	16,034,280
2024-02-01	66.050	66.850	65.700	65.700	54.195	11,004,330
2024-01-31	67.000	67.150	65.300	66.450	54.814	19,854,330
2024-01-30	67.350	67.750	66.950	67.250	55.474	14,285,960
2024-01-29	67.200	68.350	67.200	67.700	55.845	21,280,270
2024-01-26	67.600	68.300	67.150	67.350	55.556	23,774,689
2024-01-25	66.100	68.050	65.950	67.650	55.804	36,760,070
2024-01-24	63.800	66.250	63.600	66.100	54.525	21,613,369
2024-01-23	63.550	64.750	63.150	63.850	52.669	16,236,870
2024-01-22	65.000	65.050	63.000	63.800	52.628	20,343,750
2024-01-19	65.300	65.750	64.850	64.950	53.576	12,040,180
2024-01-18	65.200	65.350	64.100	65.050	53.659	17,098,051
2024-01-17	66.300	66.400	64.450	64.900	53.535	19,466,381
2024-01-16	65.500	66.500	65.500	66.150	54.566	17,768,490
2024-01-15	65.000	66.000	64.900	65.750	54.236	9,973,161
2024-01-12	64.950	65.400	64.550	65.100	53.700	7,342,254
2024-01-11	65.100	65.450	64.750	65.050	53.659	10,798,100
2024-01-10	65.600	65.900	65.000	65.250	53.824	11,814,880
2024-01-09	65.450	66.100	65.150	65.600	54.112	15,888,960
2024-01-08	65.950	66.150	64.900	65.400	53.948	20,214,520
2024-01-05	64.300	65.900	63.900	65.800	54.277	29,470,279
2024-01-04	64.100	64.600	63.550	64.050	52.834	13,940,570
2024-01-03	64.100	64.700	63.700	64.000	52.793	16,356,370
2024-01-02	64.700	64.800	64.000	64.250	52.999	14,453,470
2023-12-29	64.050	65.350	63.550	64.800	53.453	20,669,301
2023-12-28	63.500	64.450	63.500	64.150	52.916	21,145,461
2023-12-27	62.150	63.800	62.000	63.450	52.339	29,914,010
2023-12-22	61.900	62.700	61.500	61.750	50.937	20,389,520
2023-12-21	61.400	61.650	61.150	61.600	50.813	8,684,927
2023-12-20	61.500	61.800	61.250	61.550	50.772	12,688,140
2023-12-19	61.500	61.700	61.300	61.450	50.689	15,145,260
2023-12-18	62.000	62.150	61.500	61.650	50.854	18,131,920
2023-12-15	62.450	63.000	62.100	62.150	51.267	20,041,070
2023-12-14	62.200	62.700	62.150	62.300	51.390	11,350,110
2023-12-13	62.500	62.500	61.800	61.950	51.102	10,090,120
2023-12-12	62.500	62.600	62.100	62.200	51.308	13,155,180
2023-12-11	62.000	62.700	61.650	62.250	51.349	9,279,700
2023-12-08	62.600	62.850	62.200	62.350	51.432	6,105,418
2023-12-07	62.750	62.900	62.000	62.600	51.638	12,832,820
2023-12-06	62.350	63.200	61.900	62.900	51.885	13,392,840
2023-12-05	62.700	63.300	62.050	62.100	51.225	15,013,840
2023-12-04	63.100	63.600	62.750	62.850	51.844	11,932,150
2023-12-01	63.300	63.800	62.350	62.350	51.432	19,766,641
2023-11-30	63.100	63.800	62.550	63.300	52.215	17,536,270
2023-11-29	62.500	63.150	62.150	62.500	51.555	20,440,830
2023-11-28	63.400	63.600	62.400	62.500	51.555	11,452,660
2023-11-27	63.500	63.750	62.850	63.400	52.298	11,100,880
2023-11-24	63.550	63.750	63.200	63.350	52.256	9,492,702
2023-11-23	63.000	63.550	62.650	63.550	52.421	8,761,552
2023-11-22	62.900	63.450	62.400	62.800	51.803	10,436,710
2023-11-21	62.850	63.650	62.650	62.750	51.762	11,780,380
2023-11-20	62.950	62.950	62.050	62.800	51.803	15,194,770
2023-11-17	63.150	63.250	62.400	62.400	51.473	11,561,710
2023-11-16	63.400	63.950	62.750	63.300	52.215	10,992,720
2023-11-15	62.500	63.400	62.500	63.400	52.298	14,807,330
2023-11-14	62.250	62.600	61.950	62.150	51.267	8,623,644

← NewerPage 12 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.