China Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	52.850	53.000	52.350	52.450	38.590	15,914,700
2022-08-22	52.450	53.150	52.400	52.900	38.921	16,614,420
2022-08-19	52.250	52.850	52.200	52.600	38.701	14,898,120
2022-08-18	52.550	52.700	52.100	52.250	38.443	18,438,811
2022-08-17	52.300	52.700	52.000	52.500	38.627	17,327,311
2022-08-16	52.350	52.800	52.000	52.000	38.259	17,414,721
2022-08-15	52.600	52.600	51.950	52.400	38.554	22,215,000
2022-08-12	52.800	53.000	52.200	52.500	38.627	46,358,379
2022-08-11	51.900	52.250	51.550	51.750	38.075	21,148,320
2022-08-10	51.000	51.850	50.750	51.800	38.112	28,438,240
2022-08-09	50.750	51.700	50.700	51.200	37.671	19,169,859
2022-08-08	50.600	51.100	50.600	50.900	37.450	11,821,140
2022-08-05	50.600	51.000	50.300	50.850	37.413	19,516,699
2022-08-04	49.350	50.700	49.350	50.400	37.082	25,756,750
2022-08-03	49.300	49.650	49.200	49.250	36.236	11,568,090
2022-08-02	49.550	49.550	48.900	49.200	36.199	21,549,350
2022-08-01	49.400	50.150	49.400	49.950	36.751	19,679,131
2022-07-29	49.300	49.800	49.150	49.650	36.530	16,007,050
2022-07-28	49.600	49.900	49.050	49.250	36.236	18,822,580
2022-07-27	50.250	50.250	49.400	49.600	36.493	14,783,350
2022-07-26	49.550	50.300	49.550	49.850	36.677	10,974,670
2022-07-25	49.700	49.950	49.250	49.800	36.641	11,084,950
2022-07-22	49.850	50.350	49.550	49.900	36.714	11,807,810
2022-07-21	50.650	50.750	49.850	50.050	36.825	15,703,450
2022-07-20	50.300	50.800	50.300	50.500	37.156	17,373,199
2022-07-19	49.750	50.450	49.700	50.150	36.898	15,009,610
2022-07-18	48.950	50.100	48.950	49.900	36.714	20,251,730
2022-07-15	49.200	49.300	48.800	48.950	36.015	12,130,530
2022-07-14	49.800	49.800	49.150	49.250	36.236	9,959,907
2022-07-13	49.750	49.800	49.550	49.550	36.457	9,314,876
2022-07-12	49.150	49.900	49.150	49.550	36.457	15,186,630
2022-07-11	48.900	49.450	48.750	49.200	36.199	18,146,150
2022-07-08	49.000	49.200	48.750	48.900	35.978	12,894,300
2022-07-07	48.700	49.200	48.650	49.050	36.089	9,039,599
2022-07-06	48.900	49.000	48.500	48.850	35.942	17,773,381
2022-07-05	49.250	49.250	48.900	48.900	35.978	15,604,190
2022-07-04	49.300	49.300	48.800	48.900	35.978	12,559,550
2022-06-30	48.950	49.150	48.850	49.000	36.052	14,316,590
2022-06-29	48.850	49.300	48.750	48.900	35.978	25,080,609
2022-06-28	48.950	49.350	48.700	48.950	36.015	26,989,529
2022-06-27	49.100	49.300	48.700	48.850	35.942	38,814,121
2022-06-24	49.100	49.400	48.800	48.800	35.905	27,999,770
2022-06-23	49.700	49.800	49.000	49.050	36.089	22,805,711
2022-06-22	49.750	49.950	49.250	49.300	36.273	15,647,310
2022-06-21	49.750	50.000	49.550	49.750	36.604	15,617,450
2022-06-20	49.550	49.900	49.300	49.450	36.383	12,922,370
2022-06-17	49.300	50.150	49.300	49.800	36.641	17,948,189
2022-06-16	49.900	50.050	49.200	49.250	36.236	15,651,250
2022-06-15	49.100	50.250	49.100	49.850	36.677	21,451,061
2022-06-14	49.150	49.800	49.100	49.350	36.310	16,401,461
2022-06-13	49.900	49.900	49.100	49.450	36.383	28,223,980
2022-06-10	50.150	50.350	50.000	50.000	36.788	21,842,410
2022-06-09	50.200	50.550	50.150	50.200	36.935	14,441,680
2022-06-08	50.300	50.450	50.100	50.150	36.898	25,055,240
2022-06-07	50.600	50.600	50.150	50.200	36.935	15,750,520
2022-06-06	50.650	50.900	50.100	50.550	37.192	23,136,850
2022-06-02	50.300	50.650	50.100	50.600	37.229	13,693,440
2022-06-01	50.200	50.600	50.100	50.450	37.119	22,914,721
2022-05-31	50.550	50.950	50.300	50.650	37.266	23,282,699
2022-05-30	50.450	51.250	50.450	50.650	37.266	24,832,561

← NewerPage 18 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.