China Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	86.500	87.150	86.050	87.000	78.936	21,117,391
2025-07-29	86.800	86.800	86.100	86.500	78.483	15,248,120
2025-07-28	86.800	86.950	86.350	86.800	78.755	15,705,490
2025-07-25	87.000	87.350	86.500	86.550	78.528	20,926,061
2025-07-24	87.100	87.650	86.800	87.300	79.209	21,329,400
2025-07-23	87.100	87.350	86.600	87.350	79.254	26,977,699
2025-07-22	87.000	87.100	86.500	86.800	78.755	20,641,680
2025-07-21	87.400	87.650	86.550	86.850	78.800	17,357,119
2025-07-18	87.850	87.850	86.750	87.350	79.254	13,910,970
2025-07-17	87.500	88.050	87.100	87.350	79.254	14,426,710
2025-07-16	87.250	88.150	86.800	87.650	79.526	11,372,140
2025-07-15	86.800	87.400	86.550	87.250	79.163	10,686,630
2025-07-14	86.500	87.650	86.500	86.600	78.574	13,669,500
2025-07-11	86.150	87.700	86.150	87.000	78.936	17,423,760
2025-07-10	86.050	86.400	85.700	86.150	78.165	9,946,442
2025-07-09	85.900	86.400	85.500	86.050	78.074	12,289,320
2025-07-08	86.000	86.400	85.700	86.000	78.029	11,593,210
2025-07-07	85.900	86.300	85.500	85.950	77.984	12,811,860
2025-07-04	86.400	86.400	85.800	85.900	77.938	17,216,391
2025-07-03	87.100	87.500	86.300	86.350	78.347	11,157,490
2025-07-02	87.150	87.750	86.900	86.900	78.846	13,281,050
2025-06-30	86.400	87.700	86.000	87.100	79.027	14,716,440
2025-06-27	87.150	87.250	86.050	86.350	78.347	15,156,840
2025-06-26	87.350	87.900	86.900	86.900	78.846	10,927,160
2025-06-25	87.500	87.650	86.950	87.400	79.299	16,212,620
2025-06-24	86.250	87.300	86.250	87.000	78.936	15,207,240
2025-06-23	86.000	86.200	85.650	86.100	78.120	12,377,710
2025-06-20	85.700	86.650	85.700	86.400	78.392	14,142,000
2025-06-19	86.850	87.050	85.800	85.800	77.848	12,019,470
2025-06-18	86.900	87.300	86.750	86.750	78.710	9,869,558
2025-06-17	87.250	87.600	86.850	87.050	78.982	9,760,935
2025-06-16	87.800	88.100	87.100	87.400	79.299	13,919,130
2025-06-13	87.050	88.500	86.950	87.900	79.753	16,912,711
2025-06-12	88.100	88.100	87.200	87.350	79.254	11,618,890
2025-06-11	87.500	88.300	87.150	88.300	80.116	13,294,050
2025-06-10	87.500	88.050	86.800	87.500	79.390	10,516,090
2025-06-09	88.600	88.650	86.750	87.600	79.481	15,797,830
2025-06-06	87.000	88.800	87.000	87.900	79.753	29,252,750
2025-06-05	89.000	89.350	88.500	89.200	78.673	22,950,740
2025-06-04	88.500	89.500	88.450	88.850	78.365	19,432,760
2025-06-03	88.050	89.200	88.050	89.100	78.585	17,474,100
2025-06-02	87.350	88.050	86.650	88.050	77.659	7,820,451
2025-05-30	88.250	88.700	87.550	88.000	77.615	14,222,610
2025-05-29	88.850	89.400	88.200	88.950	78.453	18,420,070
2025-05-28	88.750	89.200	88.300	88.850	78.365	15,071,060
2025-05-27	88.800	89.200	88.450	88.750	78.276	18,107,590
2025-05-26	86.700	88.500	86.700	88.200	77.791	25,902,250
2025-05-23	87.250	87.250	86.250	86.700	76.468	13,321,290
2025-05-22	88.000	88.100	86.850	86.900	76.645	18,281,850
2025-05-21	88.000	88.450	87.350	88.100	77.703	16,174,210
2025-05-20	86.650	88.250	86.600	88.100	77.703	21,944,100
2025-05-19	85.750	86.750	85.500	86.600	76.380	19,129,289
2025-05-16	85.200	86.300	85.050	85.800	75.675	21,376,340
2025-05-15	85.000	85.600	84.250	85.200	75.145	19,532,471
2025-05-14	83.500	85.100	83.500	85.000	74.969	24,937,430
2025-05-13	84.250	84.250	83.350	83.400	73.558	16,964,949
2025-05-12	83.550	84.600	83.350	84.250	74.307	29,231,689
2025-05-09	83.350	83.600	83.100	83.550	73.690	17,787,600
2025-05-08	83.000	83.600	82.900	83.500	73.646	13,146,190
2025-05-07	82.900	83.450	82.800	83.000	73.205	17,499,150

← NewerPage 6 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.