China Mobile Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 71.600 | 71.850 | 71.050 | 71.450 | 63.018 | 15,184,000 |
| 2024-11-01 | 71.600 | 72.100 | 71.250 | 71.600 | 63.150 | 11,937,990 |
| 2024-10-31 | 71.000 | 71.650 | 71.000 | 71.450 | 63.018 | 11,862,750 |
| 2024-10-30 | 71.550 | 71.600 | 70.700 | 70.950 | 62.577 | 22,666,160 |
| 2024-10-29 | 71.350 | 72.000 | 71.000 | 71.350 | 62.930 | 23,231,311 |
| 2024-10-28 | 71.950 | 71.950 | 70.600 | 71.650 | 63.194 | 29,510,490 |
| 2024-10-25 | 72.100 | 72.450 | 71.850 | 72.100 | 63.591 | 25,082,580 |
| 2024-10-24 | 72.250 | 72.700 | 71.850 | 72.450 | 63.900 | 22,587,721 |
| 2024-10-23 | 72.750 | 73.150 | 72.300 | 72.700 | 64.121 | 26,196,010 |
| 2024-10-22 | 72.550 | 73.100 | 72.050 | 72.750 | 64.165 | 32,712,850 |
| 2024-10-21 | 73.750 | 73.950 | 72.900 | 73.250 | 64.606 | 22,355,109 |
| 2024-10-18 | 73.100 | 74.150 | 73.100 | 73.750 | 65.047 | 17,980,670 |
| 2024-10-17 | 73.500 | 74.250 | 72.900 | 73.000 | 64.385 | 15,415,620 |
| 2024-10-16 | 73.700 | 74.550 | 73.400 | 73.500 | 64.826 | 16,719,330 |
| 2024-10-15 | 75.200 | 75.300 | 73.500 | 73.650 | 64.958 | 28,154,980 |
| 2024-10-14 | 74.200 | 76.000 | 73.700 | 75.100 | 66.237 | 38,323,301 |
| 2024-10-10 | 72.850 | 75.500 | 72.850 | 74.550 | 65.752 | 60,656,887 |
| 2024-10-09 | 73.350 | 73.750 | 71.700 | 72.200 | 63.680 | 61,546,059 |
| 2024-10-08 | 77.350 | 77.700 | 72.800 | 73.000 | 64.385 | 95,274,961 |
| 2024-10-07 | 76.800 | 77.700 | 75.600 | 77.350 | 68.222 | 38,880,328 |
| 2024-10-04 | 74.800 | 75.850 | 74.200 | 75.500 | 66.590 | 25,926,400 |
| 2024-10-03 | 77.000 | 77.100 | 74.200 | 75.200 | 66.325 | 29,542,221 |
| 2024-10-02 | 73.050 | 77.050 | 73.000 | 77.000 | 67.913 | 65,543,852 |
| 2024-09-30 | 73.500 | 73.700 | 71.600 | 73.450 | 64.782 | 108,889,508 |
| 2024-09-27 | 72.900 | 73.450 | 70.500 | 73.050 | 64.429 | 86,453,133 |
| 2024-09-26 | 74.400 | 74.400 | 72.400 | 72.500 | 63.944 | 51,711,898 |
| 2024-09-25 | 74.850 | 75.950 | 73.250 | 73.700 | 65.003 | 36,021,809 |
| 2024-09-24 | 72.500 | 73.900 | 72.300 | 73.500 | 64.826 | 42,609,551 |
| 2024-09-23 | 72.000 | 72.650 | 72.000 | 72.050 | 63.547 | 21,276,410 |
| 2024-09-20 | 72.100 | 72.450 | 71.550 | 72.100 | 63.591 | 21,611,811 |
| 2024-09-19 | 72.250 | 72.700 | 71.500 | 72.100 | 63.591 | 18,274,340 |
| 2024-09-17 | 71.000 | 72.300 | 70.900 | 71.900 | 63.415 | 9,085,793 |
| 2024-09-16 | 71.000 | 71.300 | 70.550 | 71.250 | 62.842 | 4,040,441 |
| 2024-09-13 | 70.550 | 71.600 | 70.250 | 71.100 | 62.709 | 15,176,910 |
| 2024-09-12 | 70.500 | 70.650 | 69.500 | 70.250 | 61.960 | 17,770,949 |
| 2024-09-11 | 70.850 | 70.950 | 69.600 | 70.250 | 61.960 | 24,484,561 |
| 2024-09-10 | 70.950 | 71.700 | 70.400 | 71.200 | 62.798 | 18,764,551 |
| 2024-09-09 | 71.650 | 71.700 | 70.250 | 71.250 | 62.842 | 26,540,770 |
| 2024-09-05 | 72.600 | 72.750 | 71.650 | 72.000 | 63.503 | 18,466,830 |
| 2024-09-04 | 73.150 | 73.450 | 72.200 | 72.600 | 64.032 | 19,696,859 |
| 2024-09-03 | 73.350 | 73.800 | 73.050 | 73.550 | 64.870 | 13,556,130 |
| 2024-09-02 | 74.000 | 74.000 | 72.800 | 73.350 | 64.694 | 18,626,180 |
| 2024-08-30 | 75.200 | 76.300 | 75.200 | 76.200 | 64.914 | 20,748,420 |
| 2024-08-29 | 75.700 | 75.800 | 74.550 | 75.500 | 64.318 | 19,900,980 |
| 2024-08-28 | 76.050 | 76.550 | 75.350 | 75.700 | 64.488 | 14,124,210 |
| 2024-08-27 | 75.500 | 76.700 | 75.500 | 76.350 | 65.042 | 16,614,369 |
| 2024-08-26 | 75.050 | 75.900 | 75.050 | 75.500 | 64.318 | 10,856,420 |
| 2024-08-23 | 74.700 | 75.350 | 74.700 | 75.000 | 63.892 | 8,935,779 |
| 2024-08-22 | 74.400 | 75.050 | 74.250 | 74.750 | 63.679 | 13,685,980 |
| 2024-08-21 | 73.900 | 74.600 | 73.800 | 74.300 | 63.296 | 10,127,150 |
| 2024-08-20 | 74.800 | 74.900 | 73.900 | 74.100 | 63.125 | 7,902,941 |
| 2024-08-19 | 74.300 | 74.950 | 74.300 | 74.400 | 63.381 | 12,029,410 |
| 2024-08-16 | 74.200 | 75.000 | 74.000 | 74.200 | 63.211 | 14,514,240 |
| 2024-08-15 | 73.000 | 74.350 | 72.900 | 73.950 | 62.998 | 22,633,461 |
| 2024-08-14 | 72.200 | 73.600 | 72.200 | 72.950 | 62.146 | 22,375,520 |
| 2024-08-13 | 71.150 | 72.350 | 71.000 | 71.950 | 61.294 | 18,452,520 |
| 2024-08-12 | 71.450 | 71.450 | 70.600 | 70.900 | 60.399 | 21,891,430 |
| 2024-08-09 | 73.000 | 73.100 | 70.350 | 71.300 | 60.740 | 46,648,820 |
| 2024-08-08 | 71.100 | 72.850 | 70.650 | 72.250 | 61.549 | 22,153,561 |
| 2024-08-07 | 70.600 | 71.650 | 70.300 | 71.500 | 60.910 | 22,434,320 |
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.