China Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	64.500	66.600	64.500	65.600	50.400	26,933,939
2023-05-17	65.100	65.350	63.700	64.350	49.439	30,487,711
2023-05-16	66.300	66.600	65.050	65.700	50.477	18,128,369
2023-05-15	65.600	66.950	64.700	66.150	50.822	30,962,381
2023-05-12	67.000	67.550	65.800	66.000	50.707	23,030,330
2023-05-11	67.950	67.950	66.650	67.100	51.552	16,970,039
2023-05-10	68.300	68.400	67.150	67.650	51.975	22,318,721
2023-05-09	69.300	70.000	68.000	68.150	52.359	23,676,949
2023-05-08	68.350	70.000	68.300	69.650	53.511	22,680,160
2023-05-05	68.500	70.200	68.400	68.450	52.589	18,098,439
2023-05-04	66.800	69.000	66.800	68.450	52.589	20,744,410
2023-05-03	67.000	67.100	66.550	66.850	51.360	5,291,084
2023-05-02	67.550	68.200	67.200	67.250	51.668	5,300,971
2023-04-28	67.400	68.150	67.400	67.650	51.975	13,721,160
2023-04-27	66.850	67.950	66.800	67.450	51.821	12,699,170
2023-04-26	67.850	68.150	66.850	67.200	51.629	14,844,550
2023-04-25	67.100	68.350	67.050	67.900	52.167	25,767,301
2023-04-24	66.850	67.700	66.550	67.300	51.706	14,261,180
2023-04-21	67.100	68.750	66.600	66.950	51.437	20,871,900
2023-04-20	67.500	68.450	67.300	67.500	51.860	18,145,779
2023-04-19	68.850	68.850	67.650	67.700	52.013	19,233,471
2023-04-18	68.800	70.000	68.150	68.900	52.935	27,186,230
2023-04-17	66.600	69.650	66.500	69.000	53.012	45,071,129
2023-04-14	65.900	67.300	65.700	66.950	51.437	26,884,961
2023-04-13	65.000	66.000	64.350	65.900	50.630	17,463,891
2023-04-12	65.200	66.200	64.650	65.200	50.093	21,455,350
2023-04-11	66.000	66.400	64.250	65.200	50.093	27,422,279
2023-04-06	65.000	66.200	65.000	65.950	50.669	21,842,471
2023-04-04	64.600	66.050	64.200	65.650	50.438	32,267,279
2023-04-03	63.100	65.000	63.100	64.300	49.401	29,698,789
2023-03-31	62.350	64.200	62.200	63.600	48.863	34,302,711
2023-03-30	61.550	62.350	61.250	62.350	47.903	25,539,471
2023-03-29	62.000	62.450	61.650	62.000	47.634	16,335,410
2023-03-28	62.400	62.550	61.850	62.150	47.749	19,848,721
2023-03-27	62.550	62.700	61.050	62.400	47.941	27,534,461
2023-03-24	62.700	63.250	61.850	62.550	48.057	33,264,262
2023-03-23	63.700	64.100	63.100	63.600	48.863	27,859,170
2023-03-22	62.950	64.450	62.950	63.450	48.748	22,820,650
2023-03-21	64.000	64.000	62.300	62.700	48.172	31,352,029
2023-03-20	66.000	66.100	61.650	63.600	48.863	62,645,699
2023-03-17	64.700	65.950	64.550	65.950	50.669	33,077,219
2023-03-16	63.900	64.800	63.850	64.450	49.516	24,597,330
2023-03-15	64.000	65.200	63.750	64.700	49.708	28,301,230
2023-03-14	64.750	65.400	63.500	63.700	48.940	30,908,359
2023-03-13	62.700	65.300	62.600	64.850	49.824	56,970,754
2023-03-10	63.050	64.150	61.600	62.000	47.634	43,558,727
2023-03-09	62.000	64.500	61.700	63.900	49.094	35,015,312
2023-03-08	61.750	62.700	61.300	62.000	47.634	29,935,180
2023-03-07	63.300	65.000	61.650	62.250	47.826	51,957,500
2023-03-06	61.800	64.750	61.800	64.000	49.171	53,133,566
2023-03-03	61.400	62.600	61.300	62.000	47.634	35,554,648
2023-03-02	60.100	62.200	60.000	61.000	46.866	40,250,602
2023-03-01	59.000	60.800	58.900	60.600	46.558	52,078,121
2023-02-28	57.800	59.000	57.800	58.800	45.175	36,117,352
2023-02-27	57.650	58.450	57.100	57.300	44.023	22,376,920
2023-02-24	58.200	58.550	57.850	57.950	44.522	17,822,369
2023-02-23	58.200	59.450	58.200	58.600	45.022	23,298,529
2023-02-22	59.000	59.150	58.350	58.350	44.830	24,294,689
2023-02-21	58.900	59.450	58.850	58.900	45.252	23,624,660
2023-02-20	57.350	59.350	57.350	59.100	45.406	40,781,008

← NewerPage 15 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.