China Mobile Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 14.040 | 14.240 | 13.940 | 14.140 | 14.140 | 22,834,780 |
| 2024-08-05 | 14.240 | 14.240 | 13.540 | 13.550 | 13.550 | 30,435,910 |
| 2024-08-02 | 14.910 | 14.910 | 14.650 | 14.690 | 14.690 | 31,886,010 |
| 2024-08-01 | 15.290 | 15.340 | 15.260 | 15.310 | 15.310 | 10,271,940 |
| 2024-07-31 | 14.850 | 14.950 | 14.850 | 14.940 | 14.940 | 10,015,380 |
| 2024-07-30 | 15.010 | 15.020 | 14.880 | 14.960 | 14.960 | 14,227,290 |
| 2024-07-29 | 15.010 | 15.070 | 15.010 | 15.060 | 15.060 | 8,750,698 |
| 2024-07-26 | 14.920 | 14.920 | 14.750 | 14.870 | 14.870 | 21,318,570 |
| 2024-07-25 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 0 |
| 2024-07-24 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 0 |
| 2024-07-23 | 15.380 | 15.420 | 15.370 | 15.400 | 15.400 | 7,716,161 |
| 2024-07-22 | 15.210 | 15.240 | 15.080 | 15.150 | 15.150 | 18,905,930 |
| 2024-07-19 | 15.450 | 15.450 | 15.360 | 15.360 | 15.360 | 12,823,320 |
| 2024-07-18 | 15.560 | 15.590 | 15.500 | 15.550 | 15.550 | 20,382,170 |
| 2024-07-17 | 16.190 | 16.240 | 16.150 | 16.150 | 16.150 | 10,914,280 |
| 2024-07-16 | 16.200 | 16.200 | 16.170 | 16.190 | 16.190 | 3,655,662 |
| 2024-07-15 | 16.190 | 16.210 | 16.140 | 16.200 | 16.200 | 14,795,610 |
| 2024-07-12 | 16.000 | 16.040 | 15.980 | 15.990 | 15.990 | 13,241,590 |
| 2024-07-11 | 16.300 | 16.350 | 16.280 | 16.310 | 16.310 | 13,802,060 |
| 2024-07-10 | 16.150 | 16.160 | 16.110 | 16.140 | 16.140 | 7,073,318 |
| 2024-07-09 | 16.080 | 16.160 | 16.070 | 16.160 | 16.160 | 29,030,440 |
| 2024-07-08 | 15.880 | 15.920 | 15.860 | 15.890 | 15.890 | 13,466,940 |
| 2024-07-05 | 15.900 | 15.910 | 15.860 | 15.880 | 15.880 | 9,988,687 |
| 2024-07-04 | 15.910 | 15.960 | 15.890 | 15.890 | 15.890 | 12,211,550 |
| 2024-07-03 | 15.740 | 15.840 | 15.740 | 15.830 | 15.830 | 26,873,800 |
| 2024-07-02 | 15.600 | 15.600 | 15.510 | 15.530 | 15.530 | 8,030,383 |
| 2024-07-01 | 15.640 | 15.690 | 15.630 | 15.670 | 15.670 | 13,070,970 |
| 2024-06-28 | 15.640 | 15.710 | 15.640 | 15.640 | 15.640 | 10,041,090 |
| 2024-06-27 | 15.630 | 15.660 | 15.630 | 15.640 | 15.640 | 7,787,275 |
| 2024-06-26 | 15.610 | 15.720 | 15.590 | 15.710 | 15.710 | 15,170,890 |
| 2024-06-25 | 15.480 | 15.510 | 15.420 | 15.500 | 15.500 | 11,357,410 |
| 2024-06-24 | 15.670 | 15.670 | 15.510 | 15.560 | 15.560 | 10,689,290 |
| 2024-06-21 | 15.730 | 15.740 | 15.660 | 15.700 | 15.700 | 13,522,230 |
| 2024-06-20 | 15.850 | 15.850 | 15.790 | 15.830 | 15.830 | 15,500,980 |
| 2024-06-19 | 15.840 | 15.890 | 15.840 | 15.850 | 15.850 | 16,623,740 |
| 2024-06-18 | 15.670 | 15.740 | 15.670 | 15.720 | 15.720 | 16,702,390 |
| 2024-06-17 | 15.620 | 15.620 | 15.530 | 15.530 | 15.530 | 12,315,030 |
| 2024-06-14 | 15.800 | 15.800 | 15.750 | 15.760 | 15.760 | 15,079,590 |
| 2024-06-13 | 15.790 | 15.850 | 15.790 | 15.820 | 15.820 | 23,890,710 |
| 2024-06-12 | 15.550 | 15.600 | 15.540 | 15.590 | 15.590 | 21,128,860 |
| 2024-06-11 | 15.460 | 15.590 | 15.460 | 15.520 | 15.520 | 22,433,180 |
| 2024-06-07 | 15.380 | 15.430 | 15.380 | 15.400 | 15.400 | 15,358,160 |
| 2024-06-06 | 15.460 | 15.480 | 15.380 | 15.380 | 15.380 | 39,252,920 |
| 2024-06-05 | 15.100 | 15.100 | 15.060 | 15.060 | 15.060 | 10,518,890 |
| 2024-06-04 | 15.180 | 15.180 | 15.130 | 15.150 | 15.150 | 11,058,040 |
| 2024-06-03 | 15.170 | 15.210 | 15.140 | 15.180 | 15.180 | 16,637,130 |
| 2024-05-31 | 15.110 | 15.190 | 15.100 | 15.180 | 15.180 | 9,081,476 |
| 2024-05-30 | 15.160 | 15.170 | 15.100 | 15.110 | 15.110 | 10,213,270 |
| 2024-05-29 | 15.300 | 15.330 | 15.290 | 15.300 | 15.300 | 22,261,240 |
| 2024-05-28 | 15.310 | 15.320 | 15.270 | 15.280 | 15.280 | 12,275,800 |
| 2024-05-27 | 15.280 | 15.310 | 15.250 | 15.260 | 15.260 | 12,038,870 |
| 2024-05-24 | 15.300 | 15.300 | 15.210 | 15.210 | 15.210 | 12,271,750 |
| 2024-05-23 | 15.300 | 15.400 | 15.300 | 15.380 | 15.380 | 21,825,360 |
| 2024-05-22 | 15.290 | 15.310 | 15.270 | 15.290 | 15.290 | 11,454,790 |
| 2024-05-21 | 15.260 | 15.350 | 15.260 | 15.320 | 15.320 | 18,720,010 |
| 2024-05-20 | 15.060 | 15.170 | 15.060 | 15.120 | 15.120 | 15,953,960 |
| 2024-05-17 | 15.060 | 15.070 | 15.030 | 15.060 | 15.060 | 10,252,370 |
| 2024-05-16 | 15.040 | 15.150 | 15.040 | 15.110 | 15.110 | 28,920,560 |
| 2024-05-15 | 14.920 | 14.940 | 14.830 | 14.830 | 14.830 | 13,886,790 |
| 2024-05-14 | 14.900 | 14.900 | 14.820 | 14.850 | 14.850 | 10,072,650 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.