China Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	24.440	24.750	24.440	24.710	24.710	4,593,205
2026-04-24	24.080	24.130	24.000	24.070	24.070	3,903,409
2026-04-23	24.100	24.200	23.880	23.990	23.990	2,413,193
2026-04-22	24.030	24.050	23.990	24.040	24.040	1,885,823
2026-04-21	24.010	24.060	24.010	24.030	24.030	2,561,776
2026-04-20	23.850	23.910	23.810	23.830	23.830	1,536,321
2026-04-17	23.940	23.940	23.840	23.840	23.840	1,985,680
2026-04-16	23.970	23.990	23.890	23.960	23.960	1,435,717
2026-04-15	24.000	24.150	23.960	23.980	23.980	2,759,426
2026-04-14	23.930	24.030	23.930	23.960	23.960	1,723,166
2026-04-13	23.600	23.610	23.500	23.570	23.570	2,993,701
2026-04-10	23.470	23.610	23.470	23.600	23.600	1,799,771
2026-04-09	22.960	23.200	22.950	23.120	23.120	4,255,224
2026-04-08	22.650	22.930	22.580	22.910	22.910	10,567,960
2026-04-07	21.950	21.980	21.860	21.920	21.920	1,141,061
2026-04-02	22.020	22.050	21.580	21.580	21.580	3,117,980
2026-04-01	21.560	21.780	21.560	21.770	21.770	2,778,991
2026-03-31	21.200	21.310	21.010	21.150	21.150	2,407,567
2026-03-30	21.390	21.390	21.140	21.370	21.370	2,087,585
2026-03-27	21.560	21.690	21.500	21.680	21.680	1,734,909
2026-03-26	22.270	22.280	22.110	22.110	22.110	3,060,560
2026-03-25	22.160	22.400	22.160	22.250	22.250	3,387,276
2026-03-24	21.550	21.550	21.340	21.340	21.340	1,339,887
2026-03-23	21.280	21.290	21.010	21.230	21.230	1,817,692
2026-03-20	21.760	21.800	21.720	21.760	21.760	2,144,994
2026-03-19	21.800	21.860	21.720	21.760	21.760	2,030,067
2026-03-18	21.870	22.100	21.870	22.090	22.090	2,863,636
2026-03-17	21.700	21.740	21.680	21.710	21.710	1,730,795
2026-03-16	21.570	21.670	21.510	21.620	21.620	1,755,798
2026-03-13	21.500	21.590	21.480	21.500	21.500	1,415,028
2026-03-12	21.610	21.690	21.490	21.570	21.570	2,510,326
2026-03-11	21.510	21.770	21.510	21.690	21.690	1,591,624
2026-03-10	21.060	21.360	21.060	21.230	21.230	4,185,125
2026-03-09	20.850	20.850	20.110	20.290	20.290	4,281,062
2026-03-06	21.830	21.830	21.660	21.800	21.800	1,584,071
2026-03-05	21.950	22.150	21.730	21.870	21.870	2,736,992
2026-03-04	21.920	21.920	21.290	21.300	21.300	6,532,006
2026-03-03	22.470	22.560	22.330	22.350	22.350	2,753,421
2026-03-02	22.310	22.630	22.310	22.510	22.510	2,903,072
2026-02-26	22.990	22.990	22.910	22.960	22.960	2,229,593
2026-02-25	22.730	22.840	22.730	22.820	22.820	2,457,924
2026-02-24	22.350	22.570	22.350	22.540	22.540	2,362,119
2026-02-23	22.240	22.380	22.240	22.330	22.330	2,718,410
2026-02-11	21.650	21.860	21.610	21.810	21.810	4,017,747
2026-02-10	21.440	21.550	21.440	21.520	21.520	2,998,519
2026-02-09	21.180	21.300	21.180	21.290	21.290	3,139,763
2026-02-06	20.520	20.570	20.300	20.450	20.450	2,233,248
2026-02-05	20.610	20.840	20.610	20.650	20.650	1,709,979
2026-02-04	20.860	20.860	20.750	20.840	20.840	2,289,739
2026-02-03	20.750	21.030	20.750	21.010	21.010	4,620,009
2026-02-02	20.670	20.700	20.310	20.380	20.380	4,674,833
2026-01-30	20.920	20.920	20.640	20.790	20.790	2,714,292
2026-01-29	21.030	21.050	20.970	21.020	21.020	3,444,491
2026-01-28	20.750	21.000	20.750	20.880	20.880	2,356,649
2026-01-27	20.400	20.660	20.400	20.650	20.650	3,389,595
2026-01-26	20.350	20.350	20.260	20.270	20.270	1,551,467
2026-01-23	20.450	20.450	20.280	20.330	20.330	2,841,131
2026-01-22	20.250	20.490	20.250	20.480	20.480	3,864,672
2026-01-21	19.820	19.950	19.820	19.920	19.920	2,016,301
2026-01-20	20.060	20.060	19.960	20.000	20.000	2,382,497

← NewerPage 3 of 5 · 243 trading daysOlder →

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.