China Mobile Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 81.400 | 82.950 | 81.000 | 82.700 | 72.940 | 20,737,699 |
| 2025-05-02 | 80.800 | 81.850 | 80.800 | 81.750 | 72.103 | 5,451,656 |
| 2025-04-30 | 81.500 | 81.650 | 80.500 | 81.050 | 71.485 | 21,964,811 |
| 2025-04-29 | 81.450 | 81.800 | 81.150 | 81.450 | 71.838 | 16,414,689 |
| 2025-04-28 | 80.850 | 81.700 | 80.750 | 81.600 | 71.970 | 16,717,811 |
| 2025-04-25 | 81.400 | 81.450 | 80.500 | 80.850 | 71.309 | 24,005,141 |
| 2025-04-24 | 80.500 | 81.050 | 79.800 | 81.000 | 71.441 | 25,620,070 |
| 2025-04-23 | 83.100 | 83.150 | 80.600 | 81.050 | 71.485 | 42,163,398 |
| 2025-04-22 | 83.350 | 83.500 | 82.400 | 82.900 | 73.117 | 19,325,609 |
| 2025-04-17 | 83.150 | 83.650 | 82.950 | 83.550 | 73.690 | 15,564,180 |
| 2025-04-16 | 82.650 | 84.000 | 82.500 | 83.250 | 73.425 | 25,578,840 |
| 2025-04-15 | 81.650 | 82.900 | 81.500 | 82.850 | 73.073 | 16,907,189 |
| 2025-04-14 | 81.500 | 82.000 | 80.900 | 81.650 | 72.014 | 18,337,930 |
| 2025-04-11 | 80.400 | 81.550 | 79.800 | 81.000 | 71.441 | 20,305,900 |
| 2025-04-10 | 79.000 | 80.650 | 79.000 | 80.450 | 70.956 | 28,694,711 |
| 2025-04-09 | 77.450 | 79.750 | 76.700 | 79.000 | 69.677 | 46,438,391 |
| 2025-04-08 | 78.900 | 79.800 | 78.050 | 78.650 | 69.368 | 40,427,727 |
| 2025-04-07 | 80.300 | 81.100 | 78.350 | 78.750 | 69.457 | 79,533,273 |
| 2025-04-03 | 82.350 | 84.150 | 82.250 | 83.600 | 73.734 | 18,032,221 |
| 2025-04-02 | 84.000 | 84.400 | 83.600 | 83.850 | 73.955 | 8,299,426 |
| 2025-04-01 | 83.800 | 84.300 | 83.300 | 84.000 | 74.087 | 9,853,352 |
| 2025-03-31 | 82.600 | 83.950 | 82.600 | 83.800 | 73.911 | 24,059,381 |
| 2025-03-28 | 82.800 | 83.550 | 82.600 | 82.750 | 72.984 | 14,683,320 |
| 2025-03-27 | 82.200 | 83.800 | 82.200 | 82.550 | 72.808 | 13,763,450 |
| 2025-03-26 | 81.800 | 82.700 | 81.750 | 82.300 | 72.588 | 14,175,780 |
| 2025-03-25 | 82.800 | 83.150 | 81.200 | 81.800 | 72.147 | 27,226,869 |
| 2025-03-24 | 83.900 | 84.450 | 82.000 | 82.650 | 72.896 | 26,173,939 |
| 2025-03-21 | 83.200 | 85.500 | 83.000 | 83.550 | 73.690 | 31,872,699 |
| 2025-03-20 | 84.400 | 84.500 | 83.500 | 83.500 | 73.646 | 23,346,570 |
| 2025-03-19 | 84.950 | 85.550 | 83.700 | 84.700 | 74.704 | 35,018,711 |
| 2025-03-18 | 84.000 | 85.000 | 83.750 | 85.000 | 74.969 | 26,594,650 |
| 2025-03-17 | 84.100 | 84.200 | 83.000 | 83.700 | 73.822 | 20,426,160 |
| 2025-03-14 | 83.000 | 83.950 | 82.700 | 83.500 | 73.646 | 21,128,689 |
| 2025-03-13 | 81.800 | 83.000 | 81.800 | 82.700 | 72.940 | 23,486,369 |
| 2025-03-12 | 82.500 | 82.650 | 81.500 | 81.900 | 72.235 | 32,769,328 |
| 2025-03-11 | 82.950 | 83.200 | 82.100 | 82.600 | 72.852 | 20,202,910 |
| 2025-03-10 | 83.450 | 83.500 | 82.350 | 83.100 | 73.293 | 22,224,330 |
| 2025-03-07 | 81.550 | 83.550 | 81.400 | 83.550 | 73.690 | 40,299,230 |
| 2025-03-06 | 81.650 | 82.500 | 81.100 | 82.200 | 72.499 | 30,577,369 |
| 2025-03-05 | 79.550 | 81.500 | 79.550 | 81.250 | 71.662 | 26,184,090 |
| 2025-03-04 | 78.950 | 80.000 | 78.350 | 79.500 | 70.118 | 20,586,641 |
| 2025-03-03 | 79.000 | 80.000 | 78.800 | 78.800 | 69.501 | 27,462,609 |
| 2025-02-28 | 78.800 | 80.250 | 78.700 | 79.000 | 69.677 | 33,574,262 |
| 2025-02-27 | 78.300 | 79.200 | 77.800 | 78.750 | 69.457 | 50,419,207 |
| 2025-02-26 | 80.150 | 80.950 | 78.550 | 79.000 | 69.677 | 68,201,602 |
| 2025-02-25 | 80.200 | 81.000 | 79.500 | 80.150 | 70.691 | 54,027,539 |
| 2025-02-24 | 82.850 | 83.350 | 80.700 | 81.100 | 71.529 | 46,270,980 |
| 2025-02-21 | 80.950 | 83.000 | 80.700 | 82.500 | 72.764 | 59,907,008 |
| 2025-02-20 | 80.750 | 80.800 | 78.600 | 80.100 | 70.647 | 49,461,031 |
| 2025-02-19 | 80.000 | 81.450 | 80.000 | 80.750 | 71.221 | 33,825,699 |
| 2025-02-18 | 80.000 | 80.950 | 80.000 | 80.500 | 71.000 | 33,039,781 |
| 2025-02-17 | 81.000 | 82.650 | 79.400 | 80.250 | 70.780 | 62,459,359 |
| 2025-02-14 | 78.350 | 79.950 | 78.250 | 79.900 | 70.471 | 57,302,078 |
| 2025-02-13 | 78.350 | 79.000 | 78.000 | 78.000 | 68.795 | 47,099,711 |
| 2025-02-12 | 77.200 | 78.300 | 77.200 | 77.900 | 68.707 | 41,999,621 |
| 2025-02-11 | 77.050 | 77.700 | 76.850 | 77.050 | 67.957 | 37,694,434 |
| 2025-02-10 | 76.100 | 78.300 | 75.900 | 77.150 | 68.045 | 56,686,930 |
| 2025-02-07 | 75.500 | 75.950 | 74.900 | 75.500 | 66.590 | 36,811,770 |
| 2025-02-06 | 75.950 | 76.300 | 75.300 | 75.550 | 66.634 | 25,296,330 |
| 2025-02-05 | 76.350 | 76.400 | 75.400 | 75.700 | 66.766 | 22,428,490 |
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.