China Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	83.900	84.400	83.500	83.900	78.538	22,723,221
2026-04-23	83.400	84.200	83.200	84.000	78.632	22,802,641
2026-04-22	83.300	83.700	83.250	83.400	78.070	13,911,980
2026-04-21	82.000	83.700	82.000	83.700	78.351	36,198,688
2026-04-20	81.450	82.300	81.200	81.800	76.573	17,884,080
2026-04-17	81.300	81.850	81.250	81.450	76.245	20,237,770
2026-04-16	81.350	82.000	81.300	81.600	76.385	18,754,340
2026-04-15	81.700	81.750	80.900	81.350	76.151	17,277,949
2026-04-14	81.300	81.700	80.750	81.500	76.292	26,776,340
2026-04-13	80.850	81.250	80.550	81.100	75.917	11,913,950
2026-04-10	80.950	81.400	80.650	81.100	75.917	12,183,640
2026-04-09	80.950	81.100	80.400	80.700	75.543	8,721,702
2026-04-08	80.800	81.200	80.400	80.950	75.777	23,354,600
2026-04-02	79.300	80.150	79.300	80.050	74.934	11,569,310
2026-04-01	79.700	80.500	79.550	79.800	74.700	21,941,580
2026-03-31	78.350	79.700	78.000	79.150	74.092	23,721,699
2026-03-30	77.700	78.600	77.150	78.350	73.343	22,877,221
2026-03-27	77.500	78.350	77.100	78.050	73.062	25,590,920
2026-03-26	77.450	77.700	76.850	77.500	72.547	31,266,949
2026-03-25	78.000	78.250	77.400	77.500	72.547	33,902,230
2026-03-24	78.500	78.900	77.500	78.000	73.015	34,656,180
2026-03-23	78.200	78.700	77.200	77.850	72.875	32,302,539
2026-03-20	79.650	79.800	78.150	78.800	73.764	30,115,270
2026-03-19	79.100	79.950	79.100	79.800	74.700	17,035,680
2026-03-18	79.800	80.100	79.300	79.950	74.841	15,708,830
2026-03-17	80.350	80.850	79.800	80.000	74.888	17,605,910
2026-03-16	80.000	80.550	79.700	80.100	74.981	21,680,039
2026-03-13	78.900	79.950	78.600	79.950	74.841	24,956,180
2026-03-12	79.050	79.400	78.150	79.000	73.951	16,192,140
2026-03-11	78.950	79.100	78.700	79.000	73.951	13,768,120
2026-03-10	79.000	79.000	78.100	78.800	73.764	14,965,120
2026-03-09	78.300	78.600	77.400	78.350	73.343	29,388,381
2026-03-06	78.450	79.150	78.350	78.950	73.905	21,789,340
2026-03-05	78.300	78.950	77.900	78.300	73.296	18,404,580
2026-03-04	78.300	78.500	77.800	78.300	73.296	26,273,789
2026-03-03	78.800	79.200	78.550	78.700	73.671	17,606,801
2026-03-02	78.550	79.150	78.450	78.650	73.624	23,148,971
2026-02-27	78.600	79.300	78.600	79.300	74.232	12,106,000
2026-02-26	79.350	79.700	78.600	78.600	73.577	17,159,449
2026-02-25	79.550	79.700	79.050	79.300	74.232	13,267,960
2026-02-24	79.200	79.600	78.850	79.050	73.998	14,548,010
2026-02-23	79.000	79.800	79.000	79.450	74.373	8,608,883
2026-02-20	78.650	79.200	78.500	78.500	73.483	8,058,562
2026-02-16	78.350	78.700	78.350	78.400	73.390	4,964,712
2026-02-13	78.100	78.500	78.000	78.200	73.203	22,210,369
2026-02-12	78.600	78.750	78.200	78.200	73.203	19,808,881
2026-02-11	78.550	78.650	78.300	78.450	73.437	18,729,439
2026-02-10	78.450	78.900	78.000	78.400	73.390	22,568,051
2026-02-09	80.500	80.550	78.300	78.500	73.483	44,726,871
2026-02-06	80.000	80.250	79.650	80.200	75.075	20,535,100
2026-02-05	79.150	80.650	78.850	80.400	75.262	24,531,080
2026-02-04	78.500	79.950	78.350	79.350	74.279	27,453,340
2026-02-03	78.000	78.850	77.900	78.300	73.296	32,396,881
2026-02-02	78.000	78.000	75.850	78.000	73.015	90,641,797
2026-01-30	80.900	80.900	79.350	79.800	74.700	37,668,379
2026-01-29	80.900	81.050	80.250	80.900	75.730	35,401,273
2026-01-28	78.600	81.400	78.400	80.900	75.730	62,936,859
2026-01-27	78.900	79.450	78.300	78.500	73.483	45,016,621
2026-01-26	79.550	79.750	78.500	78.800	73.764	31,825,789
2026-01-23	79.350	80.000	78.550	79.500	74.419	30,422,789

← NewerPage 3 of 5 · 245 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.