China Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	53.900	54.350	53.000	53.150	37.309	25,537,400
2022-02-24	54.500	55.000	53.450	54.000	37.906	34,975,031
2022-02-23	55.500	55.750	54.700	54.900	38.537	25,961,551
2022-02-22	55.250	56.300	54.650	55.300	38.818	29,890,971
2022-02-21	54.500	56.450	54.500	55.900	39.239	34,989,801
2022-02-18	54.000	55.300	54.000	54.800	38.467	25,752,869
2022-02-17	55.950	56.000	54.100	54.500	38.257	36,958,488
2022-02-16	54.900	55.850	54.600	55.600	39.029	23,709,320
2022-02-15	55.000	55.200	53.700	54.600	38.327	42,705,102
2022-02-14	56.000	56.200	55.000	55.250	38.783	34,167,422
2022-02-11	57.000	57.250	56.200	56.350	39.555	43,171,473
2022-02-10	58.600	58.650	56.150	56.300	39.520	63,185,633
2022-02-09	56.600	58.500	56.250	57.900	40.643	70,626,641
2022-02-08	56.300	57.350	55.100	56.250	39.485	58,457,801
2022-02-07	54.200	56.600	54.200	56.000	39.310	65,236,441
2022-02-04	52.700	54.800	52.700	54.350	38.151	35,389,648
2022-01-31	52.350	52.950	52.350	52.500	36.853	9,134,733
2022-01-28	52.850	53.100	52.400	52.550	36.888	17,584,090
2022-01-27	53.000	53.400	52.250	52.650	36.958	23,387,070
2022-01-26	52.400	53.800	52.400	53.400	37.485	43,827,633
2022-01-25	51.800	52.400	51.800	52.300	36.712	35,164,047
2022-01-24	51.200	52.650	51.100	52.300	36.712	48,483,910
2022-01-21	50.300	51.650	50.300	51.250	35.975	31,089,570
2022-01-20	50.600	50.800	50.000	50.500	35.449	28,188,881
2022-01-19	50.400	50.750	50.250	50.300	35.308	19,059,609
2022-01-18	50.400	50.800	50.400	50.600	35.519	15,378,910
2022-01-17	50.850	50.900	50.400	50.550	35.484	18,569,230
2022-01-14	51.000	51.150	50.750	50.800	35.659	21,040,180
2022-01-13	50.800	51.300	50.700	51.050	35.835	25,005,350
2022-01-12	50.650	51.350	50.600	50.800	35.659	31,055,711
2022-01-11	50.100	50.700	50.050	50.450	35.414	25,715,061
2022-01-10	49.550	50.750	49.550	50.300	35.308	34,349,551
2022-01-07	49.000	50.050	48.700	49.700	34.887	29,901,391
2022-01-06	49.600	49.850	48.800	49.150	34.501	29,057,631
2022-01-05	50.750	51.500	49.100	49.600	34.817	132,654,500
2022-01-04	47.100	48.150	46.800	48.000	33.694	29,001,410
2022-01-03	47.000	47.250	47.000	47.100	33.062	5,598,154
2021-12-31	47.000	47.100	46.650	46.800	32.852	9,175,719
2021-12-30	47.200	47.300	47.000	47.050	33.027	6,944,972
2021-12-29	47.200	47.250	47.000	47.200	33.132	6,233,784
2021-12-28	47.800	47.900	47.150	47.300	33.203	16,974,369
2021-12-24	46.550	47.850	46.550	47.500	33.343	18,326,160
2021-12-23	46.600	46.750	46.300	46.600	32.711	14,976,660
2021-12-22	46.400	46.600	46.200	46.300	32.501	11,042,690
2021-12-21	46.350	46.650	46.200	46.300	32.501	12,918,820
2021-12-20	46.400	46.650	46.150	46.350	32.536	11,690,120
2021-12-17	46.300	46.700	46.250	46.450	32.606	11,821,600
2021-12-16	46.300	46.550	46.200	46.350	32.536	10,830,220
2021-12-15	46.050	46.750	45.900	46.500	32.641	13,232,850
2021-12-14	46.400	47.200	46.100	46.100	32.360	27,589,029
2021-12-13	46.050	46.450	46.000	46.350	32.536	13,708,320
2021-12-10	46.450	46.600	46.000	46.200	32.430	19,906,561
2021-12-09	46.600	46.800	46.250	46.550	32.676	25,213,650
2021-12-08	46.500	46.700	46.300	46.600	32.711	12,828,940
2021-12-07	46.250	46.900	46.200	46.650	32.746	16,784,230
2021-12-06	46.550	46.800	46.150	46.200	32.430	21,500,770
2021-12-03	46.550	47.250	46.200	46.700	32.781	26,400,900
2021-12-02	46.700	46.800	46.500	46.650	32.746	8,959,264
2021-12-01	46.700	46.850	46.500	46.700	32.781	9,515,727
2021-11-30	46.700	46.950	46.400	46.600	32.711	25,178,920

← NewerPage 20 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.