China Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	61.600	62.250	61.350	62.250	51.349	7,481,076
2023-11-10	62.350	62.350	61.650	61.650	50.854	7,541,137
2023-11-09	62.000	62.650	61.500	62.350	51.432	10,610,670
2023-11-08	62.500	62.500	61.850	61.850	51.019	10,948,900
2023-11-07	61.950	62.800	61.900	62.050	51.184	15,130,090
2023-11-06	63.000	63.000	61.900	62.350	51.432	21,260,020
2023-11-03	62.600	63.200	62.300	62.450	51.514	14,002,890
2023-11-02	62.250	62.900	62.050	62.550	51.597	7,430,061
2023-11-01	61.950	62.400	61.650	62.050	51.184	8,887,655
2023-10-31	61.500	62.100	61.150	61.950	51.102	12,865,100
2023-10-30	62.700	62.700	61.400	61.950	51.102	21,189,430
2023-10-27	62.850	63.150	61.950	62.850	51.844	17,546,801
2023-10-26	62.100	62.900	60.900	62.800	51.803	25,905,340
2023-10-25	64.000	64.100	61.750	62.000	51.143	37,987,672
2023-10-24	64.350	64.350	63.050	63.350	52.256	20,969,029
2023-10-20	64.800	65.000	63.900	64.250	52.999	16,017,800
2023-10-19	65.700	65.950	64.850	65.100	53.700	17,136,170
2023-10-18	64.850	66.300	64.850	65.850	54.319	14,260,590
2023-10-17	64.900	65.700	64.900	65.200	53.783	14,283,020
2023-10-16	64.600	65.200	64.400	64.850	53.494	13,693,920
2023-10-13	64.400	65.000	64.350	64.600	53.288	11,993,100
2023-10-12	65.300	65.550	64.550	64.700	53.370	16,068,510
2023-10-11	65.200	65.750	64.500	64.750	53.411	14,322,290
2023-10-10	65.300	66.400	64.600	65.000	53.618	11,952,940
2023-10-09	65.050	65.850	64.850	65.150	53.741	7,741,708
2023-10-06	64.350	65.100	64.350	64.750	53.411	3,999,676
2023-10-05	64.000	64.600	64.000	64.250	52.999	4,397,159
2023-10-04	64.100	64.350	63.800	64.200	52.958	8,199,054
2023-10-03	65.350	65.400	64.150	64.550	53.246	9,668,775
2023-09-29	65.500	66.400	65.500	65.700	54.195	7,824,909
2023-09-28	66.000	66.350	65.250	65.450	53.989	11,071,910
2023-09-27	65.600	66.450	65.350	66.300	54.690	14,892,830
2023-09-26	66.800	66.950	65.300	65.700	54.195	20,288,920
2023-09-25	68.700	68.700	66.750	66.950	55.226	17,231,910
2023-09-22	67.550	68.400	67.550	68.200	56.257	11,942,990
2023-09-21	67.550	68.950	67.400	68.050	56.133	27,153,020
2023-09-20	67.750	68.150	67.050	67.700	55.845	12,255,900
2023-09-19	66.450	68.150	66.400	68.050	56.133	18,057,570
2023-09-18	66.600	67.400	66.250	66.650	54.979	12,671,400
2023-09-15	66.500	67.750	66.100	67.250	55.474	23,588,680
2023-09-14	65.200	66.450	65.200	66.050	54.484	19,136,471
2023-09-13	65.050	65.500	64.600	65.200	53.783	7,846,890
2023-09-12	64.600	65.550	64.350	65.100	53.700	12,225,400
2023-09-11	65.000	65.300	64.650	65.050	53.659	11,869,450
2023-09-07	65.150	65.400	64.650	65.000	53.618	9,998,545
2023-09-06	64.700	65.200	64.500	64.900	53.535	7,169,267
2023-09-05	65.100	65.550	64.850	65.050	53.659	11,677,980
2023-09-04	65.050	65.750	65.050	65.450	53.989	22,486,971
2023-08-31	66.200	67.350	66.200	67.100	53.345	26,909,711
2023-08-30	66.050	66.550	65.800	66.100	52.550	15,947,610
2023-08-29	65.600	66.100	65.500	66.000	52.471	13,464,070
2023-08-28	66.000	66.350	65.350	65.650	52.193	15,254,400
2023-08-25	65.450	65.700	65.100	65.350	51.954	11,275,740
2023-08-24	65.050	65.500	64.950	65.450	52.034	11,651,520
2023-08-23	64.300	65.600	64.300	65.000	51.676	13,981,420
2023-08-22	63.600	65.200	63.600	64.800	51.517	25,457,029
2023-08-21	64.000	64.800	63.400	63.650	50.603	21,021,061
2023-08-18	65.500	65.500	64.050	64.200	51.040	13,124,550
2023-08-17	65.000	65.500	64.500	65.100	51.755	13,095,410
2023-08-16	66.500	66.750	65.300	65.550	52.113	18,303,910

← NewerPage 13 of 21 · 1,229 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.