China Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	49.550	50.000	49.250	49.850	38.299	16,313,320
2022-11-16	49.300	49.800	49.050	49.500	38.030	18,125,211
2022-11-15	48.900	49.850	48.900	49.300	37.877	32,997,051
2022-11-14	49.600	49.650	48.800	48.950	37.608	28,061,289
2022-11-11	49.500	49.500	48.600	49.200	37.800	30,967,350
2022-11-10	48.450	48.700	47.950	48.300	37.108	10,899,700
2022-11-09	48.550	48.650	48.200	48.350	37.147	7,603,740
2022-11-08	48.200	48.500	47.800	48.350	37.147	11,812,340
2022-11-07	48.050	48.650	47.700	48.150	36.993	22,572,801
2022-11-04	47.800	48.900	47.700	48.050	36.916	20,083,461
2022-11-03	47.950	48.300	47.650	47.650	36.609	15,693,150
2022-11-02	47.050	48.500	47.050	48.100	36.955	13,482,820
2022-11-01	47.000	47.900	46.850	47.400	36.417	24,930,881
2022-10-31	48.150	48.250	46.800	47.250	36.302	30,390,189
2022-10-28	48.600	48.900	47.750	48.150	36.993	24,119,141
2022-10-27	48.700	49.100	48.450	48.800	37.493	17,589,180
2022-10-26	48.450	49.100	48.200	48.550	37.301	21,731,801
2022-10-25	48.150	48.800	48.100	48.500	37.262	25,426,330
2022-10-24	49.350	49.800	48.250	48.700	37.416	44,187,008
2022-10-21	49.250	49.800	49.200	49.650	38.146	22,740,770
2022-10-20	49.800	50.150	49.700	50.100	38.491	13,593,920
2022-10-19	50.000	50.350	49.900	50.050	38.453	10,406,050
2022-10-18	50.200	50.500	49.750	50.150	38.530	16,147,310
2022-10-17	50.000	50.300	49.850	50.200	38.568	14,700,830
2022-10-14	50.300	50.600	49.850	50.050	38.453	17,818,990
2022-10-13	49.900	50.200	49.900	50.050	38.453	13,046,650
2022-10-12	50.000	50.500	49.800	50.100	38.491	22,736,039
2022-10-11	50.400	50.700	49.950	49.950	38.376	12,874,440
2022-10-10	50.000	50.800	49.850	50.250	38.607	23,759,830
2022-10-07	50.250	50.600	50.100	50.400	38.722	6,539,229
2022-10-06	50.500	50.950	50.400	50.600	38.876	7,036,900
2022-10-05	50.000	50.600	50.000	50.500	38.799	15,582,510
2022-10-03	49.250	49.750	49.000	49.500	38.030	10,273,480
2022-09-30	49.600	50.000	49.350	49.900	38.338	12,130,650
2022-09-29	50.550	50.550	49.150	49.900	38.338	25,250,971
2022-09-28	51.100	51.100	50.000	50.100	38.491	28,725,400
2022-09-27	51.600	51.600	50.850	51.200	39.336	23,240,510
2022-09-26	51.500	52.200	51.250	51.450	39.529	29,970,230
2022-09-23	50.950	52.300	50.900	51.800	39.797	43,904,102
2022-09-22	50.500	51.100	50.500	51.100	39.260	20,202,029
2022-09-21	51.000	51.200	50.800	50.950	39.144	18,354,689
2022-09-20	51.400	51.500	51.000	51.300	39.413	12,365,050
2022-09-19	51.450	51.800	51.100	51.450	39.529	13,307,610
2022-09-16	51.100	51.700	51.000	51.500	39.567	12,234,600
2022-09-15	51.600	51.700	51.200	51.550	39.605	11,371,020
2022-09-14	51.500	51.750	50.900	51.650	39.682	16,377,290
2022-09-13	51.200	52.300	51.200	52.000	39.951	30,017,141
2022-09-09	50.050	51.550	50.050	51.300	39.413	31,375,260
2022-09-08	50.050	50.200	49.950	50.000	38.415	11,920,920
2022-09-07	49.650	50.050	49.500	49.900	38.338	16,813,051
2022-09-06	50.000	50.350	49.750	49.950	38.376	19,325,109
2022-09-05	51.750	52.300	51.600	51.950	38.222	28,957,230
2022-09-02	52.000	52.300	51.850	51.850	38.149	21,579,420
2022-09-01	52.400	52.650	52.050	52.100	38.333	19,485,020
2022-08-31	52.500	52.650	52.300	52.600	38.701	18,171,980
2022-08-30	52.500	52.700	52.100	52.500	38.627	16,887,689
2022-08-29	52.100	52.700	52.050	52.450	38.590	8,346,011
2022-08-26	52.450	52.700	52.300	52.600	38.701	11,975,090
2022-08-25	52.300	52.500	51.750	52.450	38.590	10,626,290
2022-08-24	52.650	52.650	52.000	52.100	38.333	15,135,980

← NewerPage 17 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.