China Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	66.400	67.250	66.100	66.750	53.067	24,686,311
2023-08-14	66.150	66.700	65.600	66.300	52.709	19,977,840
2023-08-11	65.500	66.600	65.500	66.200	52.630	37,513,340
2023-08-10	64.550	65.400	64.300	64.850	51.557	13,675,280
2023-08-09	64.500	64.850	64.300	64.500	51.278	9,546,313
2023-08-08	65.000	65.150	64.650	64.900	51.596	10,787,910
2023-08-07	64.850	65.400	64.800	65.100	51.755	10,072,010
2023-08-04	63.800	65.150	63.750	64.800	51.517	20,721,510
2023-08-03	63.900	64.550	63.650	63.650	50.603	11,304,580
2023-08-02	64.500	64.900	64.000	64.050	50.921	7,354,001
2023-08-01	64.100	65.100	63.950	64.700	51.437	12,301,580
2023-07-31	64.700	65.000	63.650	64.100	50.960	31,111,660
2023-07-28	65.000	65.200	64.600	65.000	51.676	17,231,971
2023-07-27	65.000	65.650	65.000	65.200	51.835	12,651,010
2023-07-26	65.000	65.400	64.750	65.000	51.676	6,907,641
2023-07-25	64.700	65.250	64.650	65.000	51.676	17,173,760
2023-07-24	64.600	65.250	64.100	64.500	51.278	11,966,350
2023-07-21	64.350	65.150	64.350	64.950	51.636	11,101,820
2023-07-20	64.200	65.150	64.200	64.300	51.119	14,960,870
2023-07-19	63.250	64.350	63.250	64.200	51.040	16,373,970
2023-07-18	64.200	64.200	63.000	63.600	50.563	12,992,370
2023-07-14	63.350	64.800	63.350	64.450	51.239	17,811,070
2023-07-13	62.600	63.750	62.600	63.250	50.285	13,103,610
2023-07-12	62.700	63.000	62.300	62.400	49.609	9,133,273
2023-07-11	62.500	63.000	62.300	62.600	49.768	13,527,060
2023-07-10	63.800	63.850	62.300	62.650	49.808	16,006,210
2023-07-07	63.650	63.950	62.750	63.100	50.165	21,148,920
2023-07-06	64.150	64.700	63.700	64.000	50.881	11,112,560
2023-07-05	64.650	65.100	64.150	64.500	51.278	8,814,632
2023-07-04	64.200	65.350	64.200	64.900	51.596	11,751,880
2023-07-03	64.000	64.700	63.650	64.500	51.278	13,477,260
2023-06-30	63.350	64.700	63.200	64.050	50.921	13,896,580
2023-06-29	63.300	63.700	62.950	63.350	50.364	12,373,560
2023-06-28	63.350	63.900	63.250	63.500	50.483	6,824,384
2023-06-27	63.200	64.350	63.050	63.650	50.603	10,187,960
2023-06-26	62.100	63.500	62.000	63.250	50.285	18,928,131
2023-06-23	63.050	63.450	62.000	62.250	49.490	11,798,020
2023-06-21	64.000	64.000	63.200	63.500	50.483	9,852,471
2023-06-20	64.750	64.750	63.600	64.300	51.119	12,877,340
2023-06-19	63.550	64.700	63.500	64.600	51.358	13,610,770
2023-06-16	63.700	64.700	63.600	63.600	50.563	13,856,610
2023-06-15	63.500	64.450	62.900	63.950	50.841	20,382,320
2023-06-14	63.500	63.950	62.650	63.400	50.404	20,330,289
2023-06-13	64.300	64.350	63.100	63.700	50.642	15,767,540
2023-06-12	65.150	65.300	63.800	64.400	51.199	14,328,290
2023-06-09	63.500	65.800	62.950	65.150	51.795	22,949,740
2023-06-08	63.350	63.900	62.850	63.500	50.483	12,057,030
2023-06-07	64.000	64.600	62.350	63.200	50.245	23,447,340
2023-06-06	65.450	66.200	65.450	65.750	50.515	17,389,029
2023-06-05	64.600	65.750	64.400	65.450	50.285	17,546,770
2023-06-02	63.300	65.150	63.300	64.400	49.478	27,177,641
2023-06-01	63.000	63.800	62.900	63.250	48.594	16,570,980
2023-05-31	63.350	63.900	62.550	63.650	48.902	24,010,980
2023-05-30	64.100	64.500	62.950	64.350	49.439	19,038,480
2023-05-29	64.450	65.500	63.600	64.000	49.171	22,164,480
2023-05-25	64.300	64.850	63.600	64.400	49.478	26,977,609
2023-05-24	65.350	65.950	64.550	64.900	49.862	18,067,980
2023-05-23	67.450	67.550	65.600	65.950	50.669	12,383,200
2023-05-22	66.600	67.850	66.350	67.150	51.591	17,075,670
2023-05-19	65.500	66.900	65.050	66.400	51.014	19,387,350

← NewerPage 14 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.