China Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	57.350	59.350	57.350	59.100	45.406	40,781,008
2023-02-17	57.650	58.000	57.350	57.350	44.061	16,598,039
2023-02-16	56.650	58.500	56.600	57.750	44.369	42,522,754
2023-02-15	56.800	57.000	56.500	56.600	43.485	17,787,811
2023-02-14	56.900	57.300	56.800	56.800	43.639	15,078,710
2023-02-13	56.800	57.250	56.600	57.000	43.793	14,516,800
2023-02-10	56.350	57.150	56.350	56.950	43.754	23,481,461
2023-02-09	56.100	56.850	56.000	56.600	43.485	18,758,881
2023-02-08	56.200	56.750	56.150	56.150	43.140	13,171,770
2023-02-07	56.500	56.800	56.300	56.300	43.255	10,636,950
2023-02-06	56.300	57.300	56.150	56.600	43.485	17,059,811
2023-02-03	56.550	56.950	56.200	56.750	43.600	15,789,240
2023-02-02	56.850	57.500	56.750	56.800	43.639	18,044,131
2023-02-01	56.150	57.300	55.800	56.800	43.639	26,038,910
2023-01-31	56.200	56.700	55.900	56.200	43.178	17,214,840
2023-01-30	57.000	57.500	56.250	56.500	43.408	37,323,672
2023-01-27	56.400	56.750	56.400	56.700	43.562	14,122,700
2023-01-26	56.400	56.850	55.900	56.550	43.447	24,214,369
2023-01-20	55.000	56.150	55.000	55.900	42.947	20,776,410
2023-01-19	54.800	55.250	54.750	55.100	42.333	7,097,641
2023-01-18	54.800	55.600	54.700	55.150	42.371	15,368,760
2023-01-17	54.850	55.200	54.550	54.900	42.179	17,664,020
2023-01-16	56.000	56.150	54.850	55.100	42.333	23,662,770
2023-01-13	55.000	56.000	54.850	55.500	42.640	34,148,953
2023-01-12	53.650	54.750	53.600	54.750	42.064	27,315,689
2023-01-11	53.450	54.300	53.350	53.800	41.334	30,938,430
2023-01-10	53.300	53.950	53.100	53.200	40.873	17,630,641
2023-01-09	53.700	54.000	53.200	53.200	40.873	22,055,061
2023-01-06	53.700	53.950	53.250	53.250	40.911	25,396,500
2023-01-05	53.950	54.450	53.450	53.700	41.257	33,952,441
2023-01-04	52.750	53.600	52.650	53.550	41.142	37,563,809
2023-01-03	51.400	52.950	51.200	52.500	40.335	29,268,320
2022-12-30	51.700	51.900	51.250	51.750	39.759	18,049,561
2022-12-29	51.800	52.100	51.100	51.150	39.298	22,831,660
2022-12-28	52.250	52.850	51.800	52.050	39.990	24,140,779
2022-12-23	51.400	52.250	51.350	51.900	39.874	12,450,860
2022-12-22	51.800	52.300	51.700	52.000	39.951	21,291,199
2022-12-21	50.950	51.500	50.950	51.300	39.413	8,972,016
2022-12-20	51.100	51.350	50.850	50.900	39.106	15,641,530
2022-12-19	51.400	51.550	50.900	51.200	39.336	14,920,790
2022-12-16	51.400	51.800	51.200	51.550	39.605	12,299,190
2022-12-15	51.600	51.650	51.100	51.300	39.413	13,190,560
2022-12-14	51.400	51.900	51.200	51.400	39.490	19,356,369
2022-12-13	51.700	51.700	51.050	51.450	39.529	15,345,550
2022-12-12	51.200	52.000	51.100	51.350	39.452	20,533,160
2022-12-09	51.200	51.650	50.750	51.650	39.682	49,837,527
2022-12-08	51.750	51.850	51.200	51.400	39.490	26,991,070
2022-12-07	52.800	52.900	51.250	51.650	39.682	33,401,148
2022-12-06	52.700	53.400	52.200	52.750	40.527	30,377,619
2022-12-05	51.950	53.300	51.350	53.000	40.719	68,462,805
2022-12-02	51.350	52.150	51.050	51.350	39.452	21,509,250
2022-12-01	52.200	52.450	51.250	51.500	39.567	32,561,010
2022-11-30	51.500	52.800	51.200	51.750	39.759	43,577,672
2022-11-29	51.500	51.800	51.200	51.500	39.567	21,283,221
2022-11-28	51.000	51.600	50.750	51.600	39.644	13,918,450
2022-11-25	51.200	52.150	51.000	51.850	39.836	27,063,820
2022-11-24	51.100	51.300	50.900	51.200	39.336	6,737,254
2022-11-23	51.200	51.500	50.850	51.100	39.260	15,425,030
2022-11-22	49.800	51.750	49.600	50.900	39.106	43,613,820
2022-11-21	49.500	50.300	49.200	50.000	38.415	15,659,440

← NewerPage 16 of 21 · 1,232 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.