China Mobile Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 27.280 | 27.410 | 27.020 | 27.020 | 27.020 | 1,372,199 |
| 2026-07-21 | 26.590 | 26.890 | 26.470 | 26.840 | 26.840 | 1,329,049 |
| 2026-07-20 | 26.600 | 26.930 | 26.510 | 26.810 | 26.810 | 2,226,511 |
| 2026-07-17 | 27.200 | 27.200 | 26.500 | 26.620 | 26.620 | 4,022,014 |
| 2026-07-16 | 27.690 | 27.790 | 27.440 | 27.730 | 27.730 | 3,096,912 |
| 2026-07-15 | 27.810 | 28.450 | 27.810 | 28.410 | 28.410 | 3,954,757 |
| 2026-07-14 | 27.400 | 27.460 | 27.090 | 27.450 | 27.450 | 2,264,815 |
| 2026-07-13 | 27.570 | 27.900 | 27.400 | 27.400 | 27.400 | 1,100,324 |
| 2026-07-10 | 27.330 | 27.330 | 27.330 | 27.330 | 27.330 | 0 |
| 2026-07-09 | 27.190 | 27.440 | 27.190 | 27.330 | 27.330 | 1,977,826 |
| 2026-07-08 | 27.490 | 27.860 | 27.040 | 27.100 | 27.100 | 2,802,177 |
| 2026-07-07 | 28.350 | 28.350 | 27.810 | 27.860 | 27.860 | 1,727,004 |
| 2026-07-06 | 28.820 | 28.940 | 28.520 | 28.750 | 28.750 | 1,294,217 |
| 2026-07-03 | 28.250 | 28.680 | 28.000 | 28.640 | 28.640 | 2,612,328 |
| 2026-07-02 | 29.400 | 29.570 | 29.230 | 29.380 | 29.380 | 3,802,834 |
| 2026-07-01 | 30.500 | 30.700 | 30.290 | 30.520 | 30.520 | 1,968,772 |
| 2026-06-30 | 29.090 | 29.800 | 29.090 | 29.770 | 29.770 | 2,976,238 |
| 2026-06-29 | 28.680 | 28.680 | 28.380 | 28.610 | 28.610 | 2,237,828 |
| 2026-06-26 | 29.020 | 29.180 | 28.620 | 28.820 | 28.820 | 2,366,894 |
| 2026-06-25 | 28.530 | 29.030 | 28.450 | 29.020 | 29.020 | 4,160,032 |
| 2026-06-24 | 28.000 | 28.250 | 27.930 | 28.210 | 28.210 | 3,756,281 |
| 2026-06-23 | 29.250 | 29.490 | 28.950 | 28.950 | 28.950 | 3,556,904 |
| 2026-06-22 | 28.780 | 29.000 | 28.780 | 28.990 | 28.990 | 2,450,873 |
| 2026-06-18 | 28.400 | 28.700 | 28.400 | 28.600 | 28.600 | 1,617,019 |
| 2026-06-17 | 28.140 | 28.140 | 27.980 | 28.130 | 28.130 | 1,725,443 |
| 2026-06-16 | 28.540 | 28.630 | 28.440 | 28.550 | 28.550 | 2,126,354 |
| 2026-06-15 | 28.090 | 28.650 | 28.090 | 28.580 | 28.580 | 1,746,510 |
| 2026-06-12 | 27.220 | 27.450 | 27.220 | 27.440 | 27.440 | 3,273,491 |
| 2026-06-11 | 25.420 | 25.940 | 25.420 | 25.890 | 25.890 | 2,317,950 |
| 2026-06-10 | 25.640 | 25.950 | 25.640 | 25.700 | 25.700 | 2,881,926 |
| 2026-06-09 | 25.240 | 25.760 | 25.240 | 25.720 | 25.720 | 1,452,597 |
| 2026-06-08 | 24.700 | 25.170 | 24.510 | 25.060 | 25.060 | 2,805,615 |
| 2026-06-05 | 26.050 | 26.080 | 25.800 | 26.050 | 26.050 | 1,696,500 |
| 2026-06-04 | 26.260 | 26.470 | 26.260 | 26.430 | 26.430 | 3,375,837 |
| 2026-06-03 | 25.920 | 26.080 | 25.920 | 26.060 | 26.060 | 4,563,154 |
| 2026-06-02 | 25.260 | 25.260 | 24.960 | 25.130 | 25.130 | 2,190,635 |
| 2026-06-01 | 25.540 | 25.540 | 25.330 | 25.350 | 25.350 | 1,913,219 |
| 2026-05-29 | 25.450 | 25.540 | 25.340 | 25.540 | 25.540 | 1,639,400 |
| 2026-05-28 | 25.580 | 25.580 | 25.140 | 25.230 | 25.230 | 1,762,416 |
| 2026-05-27 | 25.800 | 25.920 | 25.720 | 25.730 | 25.730 | 1,709,406 |
| 2026-05-26 | 25.570 | 25.570 | 25.430 | 25.440 | 25.440 | 1,158,078 |
| 2026-05-25 | 25.430 | 25.590 | 25.430 | 25.540 | 25.540 | 3,361,350 |
| 2026-05-22 | 24.750 | 25.010 | 24.750 | 24.980 | 24.980 | 2,007,328 |
| 2026-05-21 | 24.300 | 24.630 | 24.300 | 24.620 | 24.620 | 1,160,703 |
| 2026-05-20 | 23.770 | 24.000 | 23.770 | 23.840 | 23.840 | 892,972 |
| 2026-05-19 | 24.300 | 24.350 | 24.060 | 24.090 | 24.090 | 1,669,200 |
| 2026-05-18 | 24.690 | 24.700 | 24.450 | 24.610 | 24.610 | 1,259,705 |
| 2026-05-15 | 25.490 | 25.510 | 25.080 | 25.100 | 25.100 | 2,209,654 |
| 2026-05-14 | 25.550 | 25.650 | 25.470 | 25.490 | 25.490 | 1,775,134 |
| 2026-05-13 | 25.100 | 25.250 | 25.050 | 25.240 | 25.240 | 1,689,623 |
| 2026-05-12 | 25.310 | 25.400 | 25.150 | 25.250 | 25.250 | 2,339,697 |
| 2026-05-11 | 24.910 | 25.140 | 24.910 | 25.110 | 25.110 | 2,646,889 |
| 2026-05-08 | 24.950 | 24.950 | 24.700 | 24.760 | 24.760 | 1,396,932 |
| 2026-05-07 | 25.190 | 25.310 | 25.190 | 25.290 | 25.290 | 3,387,535 |
| 2026-05-06 | 24.540 | 24.720 | 24.520 | 24.700 | 24.700 | 4,830,079 |
| 2026-05-05 | 24.300 | 24.330 | 24.000 | 24.020 | 24.020 | 2,401,080 |
| 2026-05-04 | 24.170 | 24.330 | 24.110 | 24.300 | 24.300 | 2,994,184 |
| 2026-04-30 | 23.970 | 23.970 | 23.630 | 23.660 | 23.660 | 3,241,928 |
| 2026-04-29 | 23.810 | 24.100 | 23.810 | 24.010 | 24.010 | 1,864,548 |
| 2026-04-28 | 24.300 | 24.580 | 24.300 | 24.570 | 24.570 | 2,336,050 |
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.