China Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	81.100	81.650	80.700	80.950	80.950	9,697,969
2026-10-15	81.000	81.100	80.550	81.000	81.000	14,808,716
2026-10-14	80.500	81.000	80.100	80.900	80.900	14,528,125
2026-10-13	80.000	80.600	79.900	80.450	80.450	11,999,377
2026-10-12	80.150	80.650	79.850	79.950	79.950	11,316,864
2026-10-09	79.800	80.200	79.700	80.100	80.100	13,086,117
2026-10-08	79.000	80.150	79.000	79.400	79.400	15,892,906
2026-10-07	78.850	79.200	78.800	79.050	79.050	5,793,549
2026-10-06	79.000	79.300	78.800	78.850	78.850	3,763,965
2026-10-05	78.850	79.000	78.650	78.900	78.900	5,817,105
2026-10-02	79.100	79.100	78.600	78.850	78.850	8,866,925
2026-09-30	79.350	79.450	78.700	79.450	79.450	10,846,683
2026-09-29	79.250	79.700	79.100	79.350	79.350	15,860,748
2026-09-28	78.800	79.750	78.600	79.250	79.250	16,712,965
2026-09-25	78.600	78.650	78.150	78.450	78.450	8,696,390
2026-09-24	78.750	79.150	78.550	78.900	78.900	7,861,165
2026-09-23	79.100	79.150	78.800	78.800	78.800	5,778,183
2026-09-22	79.050	79.250	78.800	78.950	78.950	8,762,118
2026-09-21	79.000	79.200	78.450	79.200	79.200	13,664,694
2026-09-18	79.200	79.650	79.050	79.050	79.050	7,791,951
2026-09-17	78.800	79.200	78.650	79.200	79.200	8,656,990
2026-09-16	78.950	79.400	78.950	79.350	79.350	7,243,081
2026-09-15	79.400	79.400	79.000	79.050	79.050	7,995,001
2026-09-14	79.000	79.450	78.650	79.200	79.200	11,551,884
2026-09-11	78.850	79.000	78.350	78.900	78.900	8,580,702
2026-09-10	78.800	79.300	78.550	78.850	78.850	8,317,620
2026-09-09	79.100	79.250	78.700	78.950	78.950	8,352,516
2026-09-08	79.000	79.100	78.800	78.900	78.900	11,983,558
2026-09-07	79.550	79.650	78.900	79.100	79.100	14,343,965
2026-09-04	79.650	80.450	79.450	79.650	79.650	18,913,309
2026-09-03	79.500	80.000	78.900	79.250	79.250	10,236,370
2026-09-02	79.600	79.800	79.150	79.500	79.500	9,164,882
2026-09-01	79.250	79.750	79.000	79.500	79.500	12,785,695
2026-08-31	79.050	79.700	78.950	79.250	79.250	10,100,845
2026-08-28	79.450	79.850	78.950	79.400	79.400	11,541,778
2026-08-27	80.100	80.250	79.000	79.450	79.450	12,917,270
2026-08-26	80.600	80.700	80.050	80.100	80.100	10,593,216
2026-08-25	80.000	80.700	79.900	80.150	80.150	19,381,793
2026-08-24	83.000	83.000	82.300	82.350	79.450	17,492,262
2026-08-21	82.200	82.950	82.100	82.800	79.884	16,486,268
2026-08-20	82.150	82.700	81.800	82.400	79.498	14,147,857
2026-08-19	81.900	82.400	81.500	82.100	79.209	16,357,969
2026-08-18	82.400	82.450	81.850	82.100	79.209	14,596,983
2026-08-17	82.400	84.000	82.100	82.400	79.498	13,550,445
2026-08-14	81.550	82.550	81.350	82.050	79.160	19,671,785
2026-08-13	81.500	82.200	81.200	81.200	78.340	11,033,008
2026-08-12	81.700	82.150	81.400	81.700	78.823	12,188,243
2026-08-11	81.650	82.350	81.650	81.700	78.823	9,581,014
2026-08-10	82.200	82.250	81.350	82.050	79.160	13,990,171
2026-08-07	82.750	82.750	81.700	81.850	78.967	12,717,730
2026-08-06	82.350	82.650	82.200	82.400	79.498	5,662,767
2026-08-05	82.500	82.950	82.050	82.700	79.787	9,081,504
2026-08-04	83.750	84.000	82.400	82.500	79.594	16,037,829
2026-08-03	83.550	84.500	83.100	83.600	80.656	11,533,633
2026-07-31	84.800	84.950	82.800	83.650	80.704	24,265,773
2026-07-30	84.000	84.950	83.600	84.800	81.813	26,814,932
2026-07-29	83.250	84.150	83.200	84.100	81.138	20,577,164
2026-07-28	82.600	83.250	82.600	83.250	80.318	11,040,634
2026-07-27	81.800	82.650	81.700	82.500	79.594	9,868,521
2026-07-24	81.200	81.950	81.000	81.750	78.871	9,889,656

Page 1 of 2 · 64 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.