China Mobile Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.460 | 3.460 | 3.420 | 3.440 | 3.440 | 25,522 |
| 2026-10-15 | 3.460 | 3.480 | 3.440 | 3.440 | 3.440 | 53,211 |
| 2026-10-14 | 3.440 | 3.460 | 3.440 | 3.440 | 3.440 | 112,000 |
| 2026-10-12 | 3.420 | 3.440 | 3.400 | 3.420 | 3.420 | 280,785 |
| 2026-10-09 | 3.420 | 3.440 | 3.400 | 3.420 | 3.420 | 30,998 |
| 2026-10-08 | 3.420 | 3.440 | 3.400 | 3.420 | 3.420 | 684,993 |
| 2026-10-07 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 157,806 |
| 2026-10-06 | 3.400 | 3.400 | 3.380 | 3.400 | 3.400 | 331,662 |
| 2026-10-05 | 3.360 | 3.400 | 3.360 | 3.400 | 3.400 | 13,568 |
| 2026-10-02 | 3.380 | 3.380 | 3.360 | 3.380 | 3.380 | 106,637 |
| 2026-10-01 | 3.380 | 3.400 | 3.380 | 3.380 | 3.380 | 53,760 |
| 2026-09-30 | 3.400 | 3.400 | 3.380 | 3.400 | 3.400 | 424,091 |
| 2026-09-29 | 3.400 | 3.420 | 3.400 | 3.420 | 3.420 | 154,765 |
| 2026-09-28 | 3.400 | 3.420 | 3.400 | 3.400 | 3.400 | 92,382 |
| 2026-09-25 | 3.360 | 3.360 | 3.340 | 3.340 | 3.340 | 76,216 |
| 2026-09-24 | 3.360 | 3.380 | 3.360 | 3.380 | 3.380 | 29,507 |
| 2026-09-23 | 3.360 | 3.360 | 3.340 | 3.360 | 3.360 | 310,079 |
| 2026-09-22 | 3.340 | 3.360 | 3.340 | 3.360 | 3.360 | 36,649 |
| 2026-09-21 | 3.360 | 3.380 | 3.340 | 3.380 | 3.380 | 323,375 |
| 2026-09-18 | 3.380 | 3.380 | 3.340 | 3.360 | 3.360 | 450,593 |
| 2026-09-17 | 3.360 | 3.400 | 3.360 | 3.380 | 3.380 | 122,363 |
| 2026-09-16 | 3.360 | 3.380 | 3.360 | 3.360 | 3.360 | 116,598 |
| 2026-09-15 | 3.380 | 3.380 | 3.360 | 3.360 | 3.360 | 31,221 |
| 2026-09-14 | 3.360 | 3.380 | 3.360 | 3.360 | 3.360 | 39,016 |
| 2026-09-11 | 3.340 | 3.360 | 3.340 | 3.360 | 3.360 | 23,683 |
| 2026-09-10 | 3.340 | 3.340 | 3.320 | 3.340 | 3.340 | 60,882 |
| 2026-09-09 | 3.340 | 3.340 | 3.320 | 3.340 | 3.340 | 225,056 |
| 2026-09-08 | 3.340 | 3.340 | 3.320 | 3.340 | 3.340 | 320,345 |
| 2026-09-07 | 3.340 | 3.340 | 3.320 | 3.340 | 3.340 | 53,905 |
| 2026-09-04 | 3.380 | 3.380 | 3.340 | 3.360 | 3.360 | 254,378 |
| 2026-09-03 | 3.380 | 3.380 | 3.340 | 3.360 | 3.360 | 38,390 |
| 2026-09-02 | 3.380 | 3.400 | 3.360 | 3.360 | 3.360 | 82,233 |
| 2026-09-01 | 3.380 | 3.380 | 3.360 | 3.380 | 3.380 | 184,257 |
| 2026-08-31 | 3.360 | 3.400 | 3.360 | 3.380 | 3.380 | 718,653 |
| 2026-08-28 | 3.360 | 3.380 | 3.340 | 3.340 | 3.340 | 212,237 |
| 2026-08-27 | 3.360 | 3.360 | 3.320 | 3.360 | 3.360 | 421,212 |
| 2026-08-26 | 3.360 | 3.380 | 3.340 | 3.360 | 3.360 | 637,831 |
| 2026-08-25 | 3.380 | 3.380 | 3.340 | 3.360 | 3.360 | 1,048,519 |
| 2026-08-24 | 3.460 | 3.460 | 3.440 | 3.460 | 3.351 | 413,365 |
| 2026-08-21 | 3.480 | 3.480 | 3.460 | 3.480 | 3.371 | 126,773 |
| 2026-08-20 | 3.440 | 3.460 | 3.440 | 3.460 | 3.351 | 409,003 |
| 2026-08-19 | 3.500 | 3.500 | 3.460 | 3.480 | 3.371 | 135,812 |
| 2026-08-18 | 3.480 | 3.500 | 3.480 | 3.480 | 3.371 | 329,559 |
| 2026-08-17 | 3.520 | 3.520 | 3.480 | 3.500 | 3.390 | 1,136,801 |
| 2026-08-14 | 3.500 | 3.500 | 3.480 | 3.500 | 3.390 | 265,033 |
| 2026-08-13 | 3.480 | 3.520 | 3.440 | 3.520 | 3.410 | 413,489 |
| 2026-08-12 | 3.480 | 3.480 | 3.480 | 3.480 | 3.371 | 0 |
| 2026-08-11 | 3.460 | 3.480 | 3.460 | 3.480 | 3.371 | 264,093 |
| 2026-08-10 | 3.460 | 3.480 | 3.440 | 3.460 | 3.351 | 447,501 |
| 2026-08-07 | 3.480 | 3.480 | 3.440 | 3.460 | 3.351 | 421,783 |
| 2026-08-06 | 3.500 | 3.500 | 3.480 | 3.480 | 3.371 | 183,372 |
| 2026-08-05 | 3.500 | 3.520 | 3.500 | 3.520 | 3.410 | 497,171 |
| 2026-08-04 | 3.540 | 3.540 | 3.520 | 3.540 | 3.429 | 133,325 |
| 2026-08-03 | 3.560 | 3.600 | 3.560 | 3.580 | 3.468 | 273,002 |
| 2026-07-31 | 3.560 | 3.600 | 3.540 | 3.580 | 3.468 | 148,843 |
| 2026-07-30 | 3.580 | 3.640 | 3.580 | 3.640 | 3.526 | 1,956,756 |
| 2026-07-29 | 3.540 | 3.540 | 3.540 | 3.540 | 3.429 | 0 |
| 2026-07-28 | 3.540 | 3.540 | 3.540 | 3.540 | 3.429 | 0 |
| 2026-07-27 | 3.540 | 3.540 | 3.520 | 3.540 | 3.429 | 451,507 |
| 2026-07-24 | 3.520 | 3.560 | 3.520 | 3.560 | 3.448 | 243,341 |
Page 1 of 5 · 248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.1086 HKD |
| 2026-06-05 | 0.0944 HKD |
| 2025-09-01 | 0.1118 HKD |
| 2025-06-06 | 0.1050 HKD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.