China Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	85.250	85.700	85.250	85.400	79.942	13,169,060
2025-10-23	84.600	85.150	84.500	85.100	79.662	31,381,199
2025-10-22	85.000	85.300	84.200	84.450	79.053	22,876,619
2025-10-21	86.700	87.250	84.900	85.200	79.755	31,454,150
2025-10-20	86.100	86.800	85.750	86.400	80.879	21,326,061
2025-10-17	85.700	86.150	85.300	85.300	79.849	17,802,180
2025-10-16	84.900	85.850	84.600	85.700	80.223	16,506,910
2025-10-15	85.200	85.250	84.550	84.900	79.474	13,534,190
2025-10-14	84.750	85.150	84.250	84.700	79.287	21,713,949
2025-10-13	83.800	85.250	83.750	84.900	79.474	22,068,211
2025-10-10	84.100	85.100	83.850	84.800	79.381	22,301,189
2025-10-09	83.300	85.000	82.800	84.350	78.960	23,162,330
2025-10-08	83.900	84.000	82.700	83.200	77.883	12,555,220
2025-10-06	84.400	84.400	83.650	83.850	78.491	10,826,950
2025-10-03	84.950	85.100	84.250	84.550	79.147	5,617,728
2025-10-02	84.850	85.450	84.650	84.950	79.521	6,467,642
2025-09-30	84.600	85.100	84.050	84.500	79.100	19,756,740
2025-09-29	85.600	85.600	84.500	84.900	79.474	21,907,279
2025-09-26	84.900	85.450	84.500	85.000	79.568	12,151,390
2025-09-25	85.700	85.700	84.700	85.100	79.662	20,296,920
2025-09-24	85.150	86.000	85.000	85.700	80.223	16,188,800
2025-09-23	85.200	85.500	84.700	85.150	79.708	17,107,490
2025-09-22	85.950	85.950	85.150	85.400	79.942	18,665,990
2025-09-19	86.050	86.350	85.700	85.950	80.457	16,940,949
2025-09-18	86.600	86.950	85.850	86.200	80.691	21,646,740
2025-09-17	87.050	87.450	86.400	86.600	81.066	23,343,910
2025-09-16	87.600	87.650	87.050	87.100	81.534	15,757,050
2025-09-15	88.000	88.000	87.150	87.650	82.049	12,272,340
2025-09-12	87.850	88.050	87.450	87.850	82.236	11,962,340
2025-09-11	87.050	87.850	86.500	87.300	81.721	17,791,289
2025-09-10	86.750	87.500	86.400	87.050	81.487	13,703,310
2025-09-09	85.600	87.000	85.450	86.750	81.206	18,440,619
2025-09-08	85.750	86.000	85.000	85.600	80.130	17,108,480
2025-09-05	85.500	85.850	85.100	85.850	80.364	17,092,779
2025-09-04	85.700	85.950	85.150	85.400	79.942	15,674,450
2025-09-03	85.600	86.250	85.100	85.700	80.223	18,640,811
2025-09-02	86.250	86.450	85.600	85.600	80.130	20,354,340
2025-09-01	87.500	87.500	86.050	86.550	81.019	24,992,000
2025-08-29	89.600	89.850	89.100	89.450	81.159	21,251,061
2025-08-28	89.200	90.000	88.900	89.500	81.205	21,963,730
2025-08-27	90.500	90.500	89.000	89.150	80.887	16,556,660
2025-08-26	90.000	90.600	89.900	90.050	81.704	16,228,880
2025-08-25	90.000	90.600	89.400	90.350	81.976	24,580,939
2025-08-22	89.400	89.950	89.400	89.800	81.477	20,323,131
2025-08-21	88.400	89.700	88.050	89.400	81.114	22,795,289
2025-08-20	88.100	88.600	87.700	88.400	80.207	12,210,640
2025-08-19	88.500	88.900	87.750	88.100	79.934	16,607,070
2025-08-18	88.250	89.100	87.900	88.450	80.252	17,615,359
2025-08-15	88.350	88.350	87.700	88.250	80.071	20,647,090
2025-08-14	88.850	89.150	88.250	88.400	80.207	21,236,480
2025-08-13	88.650	88.900	88.250	88.800	80.570	19,521,150
2025-08-12	87.750	88.550	87.400	88.300	80.116	18,202,010
2025-08-11	87.100	87.650	86.900	87.500	79.390	16,350,370
2025-08-08	86.500	87.300	86.400	86.900	78.846	24,912,439
2025-08-07	85.700	86.000	85.300	85.950	77.984	21,766,439
2025-08-06	85.350	85.800	85.350	85.550	77.621	15,530,290
2025-08-05	85.400	85.650	85.050	85.600	77.666	20,114,020
2025-08-04	85.900	86.200	85.350	85.500	77.575	21,165,840
2025-08-01	86.050	86.650	85.900	85.900	77.938	12,095,650
2025-07-31	86.850	87.000	86.000	86.100	78.120	15,460,680

← NewerPage 5 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.