China Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	80.550	81.900	80.500	81.400	78.533	15,315,741
2026-07-22	80.150	80.700	80.100	80.550	77.713	8,117,499
2026-07-21	80.750	80.950	80.200	80.700	77.858	7,875,218
2026-07-20	80.000	81.400	80.000	80.800	77.954	12,898,397
2026-07-17	79.800	80.450	79.400	79.950	77.134	10,863,554
2026-07-16	79.000	80.050	79.000	79.600	76.797	10,406,272
2026-07-15	79.100	79.600	78.950	79.000	76.218	8,416,416
2026-07-14	79.250	79.350	78.800	79.100	76.314	9,776,691
2026-07-13	78.750	79.450	78.300	79.250	76.459	9,631,214
2026-07-10	78.600	79.200	78.450	78.750	75.977	8,873,548
2026-07-09	78.700	79.300	78.350	78.450	75.687	13,934,549
2026-07-08	77.150	78.950	77.150	78.500	75.735	19,364,455
2026-07-07	77.250	77.600	76.800	77.150	74.433	14,754,567
2026-07-06	76.500	77.350	76.100	77.150	74.433	19,887,191
2026-07-03	76.800	77.600	76.550	76.700	73.999	15,671,563
2026-07-02	76.100	76.700	75.550	76.500	73.806	20,222,852
2026-06-30	77.000	77.450	75.550	76.150	73.468	31,335,678
2026-06-29	77.700	77.800	76.950	77.250	74.529	22,079,992
2026-06-26	77.650	77.800	76.800	77.400	74.674	19,207,236
2026-06-25	78.000	78.000	77.000	77.650	74.915	18,592,340
2026-06-24	78.300	78.450	77.500	78.050	75.301	15,870,577
2026-06-23	79.200	79.800	77.650	78.300	75.542	23,247,557
2026-06-22	79.250	79.700	78.600	79.450	76.652	22,946,053
2026-06-18	80.800	80.800	79.150	80.100	77.279	23,134,910
2026-06-17	81.500	81.750	80.500	80.800	77.954	17,593,391
2026-06-16	81.300	81.950	81.150	81.300	78.437	16,826,939
2026-06-15	82.050	82.100	80.300	81.850	78.967	29,670,811
2026-06-12	81.650	82.150	80.950	81.800	78.919	18,098,369
2026-06-11	82.400	82.600	81.550	81.850	78.967	13,751,830
2026-06-10	82.300	83.650	82.050	82.450	79.546	24,953,529
2026-06-09	82.350	82.750	82.000	82.300	79.402	10,405,308
2026-06-08	81.650	82.600	81.450	82.400	79.498	14,727,905
2026-06-05	82.350	82.500	81.900	82.400	79.498	19,111,449
2026-06-04	85.500	85.600	84.700	84.750	79.334	21,112,109
2026-06-03	85.900	86.050	85.550	85.550	80.083	17,036,529
2026-06-02	84.750	85.950	84.750	85.900	80.410	20,886,961
2026-06-01	85.000	85.500	84.850	85.150	79.708	10,941,360
2026-05-29	84.600	85.800	84.350	85.150	79.708	21,442,420
2026-05-28	84.900	85.500	83.650	84.850	79.428	29,153,539
2026-05-27	85.250	85.850	84.850	85.200	79.755	13,405,840
2026-05-26	85.500	85.950	85.050	85.600	80.130	14,906,080
2026-05-22	86.050	86.550	85.050	85.500	80.036	19,092,230
2026-05-21	86.900	86.900	85.900	86.050	80.551	17,640,070
2026-05-20	86.550	86.700	86.350	86.550	81.019	29,203,420
2026-05-19	86.500	88.050	86.300	86.800	81.253	48,614,078
2026-05-18	86.000	86.900	85.850	86.400	80.879	19,082,949
2026-05-15	86.500	86.850	86.000	86.200	80.691	22,084,150
2026-05-14	86.800	87.150	86.650	86.700	81.159	28,709,770
2026-05-13	86.500	86.950	86.000	86.550	81.019	21,109,090
2026-05-12	86.250	86.650	86.250	86.500	80.972	16,964,811
2026-05-11	85.000	86.400	85.000	86.200	80.691	20,766,891
2026-05-08	85.050	85.700	85.050	85.450	79.989	15,395,650
2026-05-07	84.900	85.600	84.600	85.300	79.849	16,967,090
2026-05-06	84.350	85.000	83.750	84.700	79.287	16,220,120
2026-05-05	83.900	84.050	83.550	83.850	78.491	6,094,221
2026-05-04	85.000	85.300	83.850	83.950	78.585	8,884,855
2026-04-30	85.100	85.400	83.600	84.600	79.194	22,743,619
2026-04-29	84.450	85.650	84.450	85.450	79.989	30,995,340
2026-04-28	84.200	84.900	83.800	84.650	79.240	21,785,801
2026-04-27	84.150	84.500	83.500	84.400	79.006	31,929,990

← NewerPage 2 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.