China Mobile Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 14.930 | 14.970 | 14.920 | 14.930 | 14.930 | 21,741,860 |
| 2024-05-10 | 14.930 | 14.970 | 14.920 | 14.920 | 14.920 | 9,463,445 |
| 2024-05-09 | 14.940 | 14.950 | 14.910 | 14.910 | 14.910 | 6,598,280 |
| 2024-05-08 | 14.980 | 15.010 | 14.950 | 14.950 | 14.950 | 9,291,184 |
| 2024-05-07 | 14.900 | 14.980 | 14.900 | 14.960 | 14.960 | 17,991,330 |
| 2024-05-06 | 14.710 | 14.830 | 14.710 | 14.770 | 14.770 | 14,884,950 |
| 2024-05-03 | 14.700 | 14.710 | 14.630 | 14.640 | 14.640 | 16,773,770 |
| 2024-05-02 | 14.680 | 14.700 | 14.590 | 14.670 | 14.670 | 12,883,390 |
| 2024-04-30 | 14.820 | 14.830 | 14.790 | 14.800 | 14.800 | 7,688,510 |
| 2024-04-29 | 14.720 | 14.840 | 14.720 | 14.830 | 14.830 | 11,372,020 |
| 2024-04-26 | 14.610 | 14.620 | 14.580 | 14.600 | 14.600 | 11,647,040 |
| 2024-04-25 | 14.660 | 14.670 | 14.570 | 14.570 | 14.570 | 13,373,660 |
| 2024-04-24 | 14.580 | 14.680 | 14.570 | 14.680 | 14.680 | 16,415,370 |
| 2024-04-23 | 14.370 | 14.400 | 14.350 | 14.380 | 14.380 | 13,669,220 |
| 2024-04-22 | 14.360 | 14.370 | 14.290 | 14.330 | 14.330 | 22,206,400 |
| 2024-04-19 | 14.560 | 14.560 | 14.370 | 14.450 | 14.450 | 71,229,060 |
| 2024-04-18 | 14.830 | 14.900 | 14.800 | 14.870 | 14.870 | 43,177,120 |
| 2024-04-17 | 15.100 | 15.170 | 15.100 | 15.100 | 15.100 | 25,023,630 |
| 2024-04-16 | 15.180 | 15.190 | 15.060 | 15.100 | 15.100 | 45,401,850 |
| 2024-04-15 | 15.300 | 15.310 | 15.240 | 15.250 | 15.250 | 38,326,160 |
| 2024-04-12 | 15.420 | 15.470 | 15.420 | 15.450 | 15.450 | 20,468,360 |
| 2024-04-11 | 15.350 | 15.360 | 15.300 | 15.340 | 15.340 | 24,074,310 |
| 2024-04-10 | 15.440 | 15.470 | 15.420 | 15.440 | 15.440 | 30,012,780 |
| 2024-04-09 | 15.350 | 15.430 | 15.340 | 15.430 | 15.430 | 24,672,150 |
| 2024-04-08 | 15.360 | 15.360 | 15.290 | 15.300 | 15.300 | 37,334,100 |
| 2024-04-03 | 15.440 | 15.440 | 15.360 | 15.360 | 15.360 | 64,797,330 |
| 2024-04-02 | 15.420 | 15.520 | 15.420 | 15.500 | 15.500 | 109,895,100 |
| 2024-04-01 | 15.720 | 15.720 | 15.560 | 15.570 | 15.570 | 47,306,020 |
| 2024-03-29 | 15.830 | 15.840 | 15.650 | 15.720 | 15.720 | 43,970,110 |
| 2024-03-28 | 16.000 | 16.140 | 15.930 | 15.930 | 15.930 | 31,325,820 |
| 2024-03-27 | 16.000 | 16.150 | 15.880 | 15.970 | 15.970 | 46,869,100 |
| 2024-03-26 | 16.540 | 16.590 | 16.000 | 16.110 | 16.110 | 124,876,400 |
| 2024-03-25 | 16.000 | 17.280 | 15.990 | 16.860 | 16.860 | 181,779,600 |
| 2024-03-22 | 15.770 | 15.980 | 15.770 | 15.970 | 15.970 | 60,735,150 |
| 2024-03-21 | 15.320 | 15.610 | 15.290 | 15.600 | 15.600 | 74,100,470 |
| 2024-03-20 | 15.200 | 15.250 | 15.150 | 15.150 | 15.150 | 32,776,210 |
| 2024-03-19 | 15.110 | 15.210 | 15.100 | 15.190 | 15.190 | 42,977,140 |
| 2024-03-18 | 15.300 | 15.310 | 15.080 | 15.100 | 15.100 | 100,658,700 |
| 2024-03-15 | 15.500 | 15.500 | 15.310 | 15.350 | 15.350 | 407,445 |
← NewerPage 11 of 11 · 639 trading days
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.