China Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	79.400	79.600	78.700	79.000	73.951	27,628,660
2026-01-21	79.350	79.450	78.100	79.200	74.139	43,502,961
2026-01-20	79.500	79.750	79.150	79.300	74.232	30,312,500
2026-01-19	79.700	79.800	79.150	79.300	74.232	33,017,988
2026-01-16	80.900	81.300	79.900	80.100	74.981	36,448,887
2026-01-15	81.000	81.300	80.300	80.600	75.449	30,045,039
2026-01-14	81.000	81.200	80.550	80.800	75.636	29,654,150
2026-01-13	81.150	81.900	80.900	80.950	75.777	28,337,381
2026-01-12	81.400	81.400	80.500	81.150	75.964	30,960,029
2026-01-09	81.150	81.400	80.750	80.950	75.777	20,208,070
2026-01-08	81.400	81.700	80.650	80.950	75.777	28,684,080
2026-01-07	82.250	82.500	81.350	81.400	76.198	33,232,051
2026-01-06	82.500	82.850	82.000	82.200	76.947	28,378,789
2026-01-05	83.450	83.550	82.200	82.300	77.041	25,619,080
2026-01-02	82.000	83.500	81.850	83.450	78.117	12,099,290
2025-12-31	82.000	82.200	81.450	81.700	76.479	13,198,630
2025-12-30	81.800	82.750	81.700	82.100	76.853	31,891,789
2025-12-29	83.000	83.700	81.600	81.800	76.573	37,497,941
2025-12-24	82.900	83.200	81.800	82.800	77.509	20,126,061
2025-12-23	84.000	84.300	82.600	82.850	77.555	43,756,660
2025-12-22	84.200	84.450	83.500	83.700	78.351	23,194,859
2025-12-19	84.200	84.800	83.600	83.900	78.538	29,711,520
2025-12-18	84.100	84.550	83.350	84.050	78.679	31,424,240
2025-12-17	84.400	84.800	83.750	84.450	79.053	19,569,010
2025-12-16	85.200	85.450	84.150	84.300	78.913	21,296,100
2025-12-15	86.350	86.350	85.000	85.100	79.662	25,479,490
2025-12-12	85.850	86.700	85.850	86.500	80.972	16,616,580
2025-12-11	86.000	86.050	85.400	85.650	80.176	13,091,790
2025-12-10	86.000	86.150	85.500	85.650	80.176	16,254,580
2025-12-09	86.150	86.400	85.850	86.000	80.504	14,330,450
2025-12-08	87.000	87.200	86.050	86.150	80.645	12,006,230
2025-12-05	87.000	87.200	86.400	87.150	81.581	12,066,840
2025-12-04	86.750	87.250	86.350	87.000	81.440	6,271,768
2025-12-03	87.800	87.800	86.750	86.850	81.300	11,391,800
2025-12-02	87.750	88.200	87.700	87.800	82.189	10,421,380
2025-12-01	87.250	87.850	87.100	87.750	82.142	10,513,550
2025-11-28	87.250	87.400	86.900	87.300	81.721	10,578,710
2025-11-27	87.350	87.550	86.700	87.250	81.674	15,433,100
2025-11-26	87.500	88.150	87.350	87.350	81.768	13,153,840
2025-11-25	87.400	87.650	87.000	87.250	81.674	16,145,670
2025-11-24	86.200	87.600	86.200	87.600	82.002	17,025,801
2025-11-21	86.500	86.900	85.800	86.000	80.504	18,020,359
2025-11-20	86.500	86.850	86.350	86.500	80.972	13,929,460
2025-11-19	87.000	87.150	86.350	86.350	80.832	14,578,370
2025-11-18	86.500	86.800	86.100	86.800	81.253	13,656,500
2025-11-17	87.350	87.500	86.550	86.750	81.206	15,518,850
2025-11-14	87.500	87.700	87.250	87.500	81.908	14,294,890
2025-11-13	88.850	88.850	87.400	87.850	82.236	23,474,221
2025-11-12	88.800	88.900	88.150	88.850	83.172	22,984,029
2025-11-11	87.900	88.750	87.650	88.500	82.844	22,304,359
2025-11-10	87.200	87.850	87.100	87.800	82.189	19,276,180
2025-11-07	86.950	87.900	86.900	87.150	81.581	19,033,160
2025-11-06	86.600	87.150	86.400	87.150	81.581	18,766,480
2025-11-05	86.850	87.100	85.900	86.650	81.113	16,865,881
2025-11-04	85.750	87.000	85.750	86.700	81.159	22,122,070
2025-11-03	85.400	86.450	85.200	86.200	80.691	19,203,230
2025-10-31	86.250	86.250	85.050	85.250	79.802	13,303,860
2025-10-30	85.900	86.650	85.600	85.900	80.410	21,734,820
2025-10-28	85.200	85.800	84.850	85.550	80.083	17,465,490
2025-10-27	85.550	85.700	84.750	85.200	79.755	17,959,221

← NewerPage 4 of 21 · 1,230 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.