China Mobile Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 76.000 | 76.900 | 75.700 | 76.500 | 67.472 | 17,482,650 |
| 2025-02-03 | 74.550 | 75.950 | 74.550 | 75.950 | 66.987 | 8,795,614 |
| 2025-01-28 | 75.950 | 76.200 | 75.450 | 75.700 | 66.766 | 4,209,153 |
| 2025-01-27 | 75.300 | 75.900 | 74.950 | 75.900 | 66.943 | 20,487,000 |
| 2025-01-24 | 74.800 | 75.450 | 74.700 | 75.300 | 66.414 | 15,834,390 |
| 2025-01-23 | 75.450 | 76.000 | 74.650 | 74.850 | 66.017 | 17,653,949 |
| 2025-01-22 | 75.050 | 75.500 | 74.700 | 75.000 | 66.149 | 14,400,160 |
| 2025-01-21 | 75.100 | 75.600 | 74.900 | 75.400 | 66.502 | 11,171,030 |
| 2025-01-20 | 75.150 | 75.850 | 74.950 | 75.400 | 66.502 | 12,108,710 |
| 2025-01-17 | 75.350 | 75.700 | 74.650 | 75.100 | 66.237 | 13,480,910 |
| 2025-01-16 | 74.600 | 75.400 | 74.400 | 75.350 | 66.458 | 16,343,530 |
| 2025-01-15 | 74.300 | 74.800 | 74.050 | 74.500 | 65.708 | 19,930,570 |
| 2025-01-14 | 74.000 | 74.650 | 73.700 | 74.300 | 65.532 | 25,072,750 |
| 2025-01-13 | 74.300 | 74.400 | 73.500 | 74.150 | 65.399 | 21,740,820 |
| 2025-01-10 | 75.100 | 75.550 | 74.400 | 74.800 | 65.973 | 19,925,221 |
| 2025-01-09 | 76.000 | 76.000 | 74.900 | 75.250 | 66.370 | 18,502,439 |
| 2025-01-08 | 75.500 | 75.800 | 74.950 | 75.300 | 66.414 | 25,635,619 |
| 2025-01-07 | 75.400 | 75.800 | 74.400 | 75.600 | 66.678 | 27,731,039 |
| 2025-01-06 | 75.750 | 76.700 | 75.700 | 75.900 | 66.943 | 20,766,830 |
| 2025-01-03 | 75.600 | 76.300 | 75.500 | 75.850 | 66.899 | 20,415,260 |
| 2025-01-02 | 76.600 | 76.600 | 74.950 | 75.600 | 66.678 | 34,880,879 |
| 2024-12-31 | 76.050 | 76.800 | 75.900 | 76.600 | 67.560 | 13,235,780 |
| 2024-12-30 | 76.000 | 76.500 | 75.800 | 76.150 | 67.163 | 24,341,770 |
| 2024-12-27 | 75.600 | 76.450 | 75.600 | 76.000 | 67.031 | 19,945,039 |
| 2024-12-24 | 75.600 | 76.300 | 75.600 | 76.050 | 67.075 | 15,777,080 |
| 2024-12-23 | 75.800 | 75.900 | 75.200 | 75.750 | 66.811 | 26,855,820 |
| 2024-12-20 | 75.300 | 75.750 | 74.850 | 75.350 | 66.458 | 19,188,900 |
| 2024-12-19 | 75.050 | 75.950 | 75.000 | 75.500 | 66.590 | 28,546,590 |
| 2024-12-18 | 75.100 | 75.750 | 75.000 | 75.650 | 66.722 | 21,980,131 |
| 2024-12-17 | 74.700 | 75.400 | 74.700 | 75.100 | 66.237 | 28,864,750 |
| 2024-12-16 | 74.100 | 75.400 | 74.050 | 74.850 | 66.017 | 34,739,559 |
| 2024-12-13 | 74.350 | 74.550 | 73.850 | 74.050 | 65.311 | 22,042,689 |
| 2024-12-12 | 73.950 | 74.750 | 73.950 | 74.550 | 65.752 | 15,627,760 |
| 2024-12-11 | 74.000 | 74.750 | 74.000 | 74.100 | 65.355 | 19,222,170 |
| 2024-12-10 | 75.000 | 75.000 | 73.800 | 73.800 | 65.091 | 26,684,789 |
| 2024-12-09 | 72.950 | 74.200 | 72.750 | 74.000 | 65.267 | 24,990,090 |
| 2024-12-06 | 72.350 | 73.700 | 72.350 | 72.750 | 64.165 | 28,513,359 |
| 2024-12-05 | 71.900 | 72.850 | 71.900 | 72.500 | 63.944 | 13,134,520 |
| 2024-12-04 | 72.000 | 72.950 | 71.850 | 72.500 | 63.944 | 21,657,439 |
| 2024-12-03 | 72.000 | 72.450 | 71.400 | 72.250 | 63.724 | 14,467,290 |
| 2024-12-02 | 72.500 | 72.800 | 71.800 | 72.300 | 63.768 | 12,966,650 |
| 2024-11-29 | 71.800 | 72.700 | 71.700 | 72.300 | 63.768 | 16,965,730 |
| 2024-11-28 | 71.650 | 72.200 | 71.450 | 71.650 | 63.194 | 14,354,590 |
| 2024-11-27 | 71.200 | 72.000 | 71.050 | 72.000 | 63.503 | 15,719,920 |
| 2024-11-26 | 70.600 | 71.450 | 70.400 | 71.200 | 62.798 | 16,281,000 |
| 2024-11-25 | 70.450 | 71.300 | 70.400 | 70.900 | 62.533 | 20,004,910 |
| 2024-11-22 | 70.950 | 71.300 | 69.900 | 70.450 | 62.136 | 17,074,400 |
| 2024-11-21 | 71.150 | 71.400 | 70.700 | 71.000 | 62.621 | 10,001,240 |
| 2024-11-20 | 70.900 | 71.450 | 70.600 | 71.300 | 62.886 | 9,661,718 |
| 2024-11-19 | 70.900 | 71.250 | 70.800 | 70.950 | 62.577 | 12,392,410 |
| 2024-11-18 | 70.550 | 71.400 | 70.300 | 70.850 | 62.489 | 14,878,410 |
| 2024-11-15 | 69.800 | 71.150 | 69.800 | 70.550 | 62.224 | 24,660,881 |
| 2024-11-14 | 69.600 | 70.300 | 69.300 | 69.650 | 61.430 | 19,202,051 |
| 2024-11-13 | 69.000 | 71.150 | 68.800 | 70.000 | 61.739 | 33,320,172 |
| 2024-11-12 | 70.250 | 70.250 | 68.500 | 69.100 | 60.945 | 41,064,633 |
| 2024-11-11 | 70.200 | 70.450 | 69.700 | 70.300 | 62.004 | 27,934,580 |
| 2024-11-08 | 71.450 | 71.850 | 70.600 | 70.800 | 62.445 | 27,026,590 |
| 2024-11-07 | 71.000 | 71.650 | 71.000 | 71.450 | 63.018 | 17,126,939 |
| 2024-11-06 | 71.850 | 71.850 | 70.650 | 71.000 | 62.621 | 30,572,359 |
| 2024-11-05 | 71.000 | 71.950 | 71.000 | 71.850 | 63.371 | 17,353,000 |
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.