China Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	50.250	51.100	50.200	50.600	37.229	25,300,561
2022-05-26	50.650	50.800	50.100	50.250	36.972	29,127,141
2022-05-25	50.600	52.400	50.500	51.000	37.524	51,738,840
2022-05-24	52.500	53.000	52.250	52.900	37.134	52,802,441
2022-05-23	52.050	52.800	52.000	52.500	36.853	25,235,650
2022-05-20	52.350	52.650	52.050	52.450	36.818	26,799,570
2022-05-19	52.000	52.700	51.800	52.050	36.537	29,057,650
2022-05-18	51.400	52.900	51.350	52.600	36.923	40,988,602
2022-05-17	51.200	51.750	51.200	51.500	36.151	27,264,211
2022-05-16	51.500	51.850	51.100	51.350	36.046	20,780,600
2022-05-13	50.400	51.250	50.350	51.100	35.870	27,943,250
2022-05-12	50.750	50.800	50.000	50.200	35.238	37,982,367
2022-05-11	50.600	51.300	50.300	51.050	35.835	20,745,711
2022-05-10	50.450	51.100	50.000	51.000	35.800	36,395,910
2022-05-06	51.100	51.400	50.650	51.250	35.975	34,997,832
2022-05-05	52.000	52.350	51.400	51.500	36.151	27,312,369
2022-05-04	51.650	51.950	51.550	51.700	36.291	19,991,590
2022-05-03	51.800	52.200	51.750	52.000	36.502	13,684,390
2022-04-29	51.700	52.750	51.600	52.400	36.783	23,147,080
2022-04-28	51.650	52.550	51.400	52.200	36.642	21,039,990
2022-04-27	51.200	51.800	51.150	51.650	36.256	30,236,590
2022-04-26	52.800	52.800	51.400	51.900	36.432	31,597,250
2022-04-25	53.500	53.750	51.950	52.300	36.712	50,009,688
2022-04-22	53.450	54.250	53.050	54.150	38.011	20,742,850
2022-04-21	55.400	55.400	53.950	54.250	38.081	30,041,600
2022-04-20	55.350	55.400	54.900	55.000	38.608	16,457,289
2022-04-19	54.950	55.500	54.450	55.400	38.888	18,294,971
2022-04-14	55.750	56.100	55.100	55.350	38.853	26,431,529
2022-04-13	54.600	55.600	54.300	55.500	38.959	21,010,051
2022-04-12	54.800	54.900	54.200	54.650	38.362	16,426,119
2022-04-11	55.100	55.600	54.300	54.600	38.327	25,135,051
2022-04-08	55.050	55.650	54.950	55.450	38.924	22,986,529
2022-04-07	55.350	55.850	54.900	55.300	38.818	13,333,630
2022-04-06	54.600	56.000	54.600	55.350	38.853	28,099,471
2022-04-04	54.500	55.400	54.350	54.900	38.537	16,827,580
2022-04-01	53.700	54.650	53.500	54.500	38.257	14,826,270
2022-03-31	54.300	54.500	53.900	54.150	38.011	23,710,369
2022-03-30	55.500	55.600	54.500	54.600	38.327	35,825,512
2022-03-29	55.150	56.200	55.000	55.300	38.818	33,317,141
2022-03-28	54.950	55.750	53.900	55.300	38.818	36,101,551
2022-03-25	56.200	56.600	54.900	55.050	38.643	37,835,180
2022-03-24	56.000	57.100	55.550	56.000	39.310	70,304,398
2022-03-23	54.100	55.000	53.650	54.350	38.151	39,529,879
2022-03-22	52.950	54.450	52.600	54.100	37.976	34,142,594
2022-03-21	53.200	53.850	52.800	53.050	37.239	22,394,301
2022-03-18	51.500	53.350	51.300	52.900	37.134	35,417,168
2022-03-17	51.600	52.300	50.900	51.500	36.151	39,248,289
2022-03-16	49.200	50.800	48.500	50.200	35.238	45,884,379
2022-03-15	49.500	50.050	47.800	48.300	33.905	86,240,430
2022-03-14	51.100	51.450	50.500	50.550	35.484	40,423,578
2022-03-11	51.600	51.900	50.800	51.550	36.186	28,993,891
2022-03-10	51.050	52.300	51.050	51.750	36.326	23,205,949
2022-03-09	50.800	51.450	50.050	51.000	35.800	25,285,029
2022-03-08	51.500	51.900	50.500	51.150	35.905	33,794,793
2022-03-07	51.750	51.850	50.500	51.600	36.221	32,809,031
2022-03-04	52.050	53.000	52.050	52.050	36.537	24,496,480
2022-03-03	52.050	53.650	52.000	52.850	37.098	17,982,359
2022-03-02	52.500	52.750	52.050	52.250	36.677	19,435,711
2022-03-01	52.550	53.450	52.100	53.150	37.309	20,309,039
2022-02-28	52.950	53.000	51.750	52.800	37.063	32,216,500

← NewerPage 19 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.