China Mobile Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 20.170 | 20.170 | 20.000 | 20.070 | 20.070 | 3,552,933 |
| 2026-01-16 | 19.960 | 20.170 | 19.960 | 20.170 | 20.170 | 4,344,699 |
| 2026-01-15 | 19.600 | 19.600 | 19.530 | 19.590 | 19.590 | 3,042,704 |
| 2026-01-14 | 19.510 | 19.650 | 19.510 | 19.600 | 19.600 | 3,103,772 |
| 2026-01-13 | 19.320 | 19.480 | 19.320 | 19.470 | 19.470 | 3,327,512 |
| 2026-01-12 | 19.020 | 19.230 | 19.020 | 19.170 | 19.170 | 8,739,014 |
| 2026-01-09 | 18.650 | 18.650 | 18.460 | 18.610 | 18.610 | 2,675,866 |
| 2026-01-08 | 18.770 | 18.800 | 18.700 | 18.710 | 18.710 | 1,809,625 |
| 2026-01-07 | 18.950 | 19.050 | 18.910 | 18.920 | 18.920 | 2,803,342 |
| 2026-01-06 | 18.350 | 18.550 | 18.350 | 18.550 | 18.550 | 5,211,209 |
| 2026-01-05 | 17.750 | 17.950 | 17.750 | 17.940 | 17.940 | 7,486,506 |
| 2026-01-02 | 17.400 | 17.400 | 17.370 | 17.370 | 17.370 | 1,684,337 |
| 2025-12-31 | 17.410 | 17.410 | 17.370 | 17.370 | 17.370 | 1,453,077 |
| 2025-12-30 | 17.480 | 17.480 | 17.420 | 17.430 | 17.430 | 1,375,577 |
| 2025-12-29 | 17.480 | 17.550 | 17.470 | 17.480 | 17.480 | 1,224,039 |
| 2025-12-26 | 17.420 | 17.510 | 17.420 | 17.480 | 17.480 | 3,640,801 |
| 2025-12-24 | 17.370 | 17.430 | 17.370 | 17.380 | 17.380 | 2,086,529 |
| 2025-12-23 | 17.320 | 17.390 | 17.310 | 17.360 | 17.360 | 2,032,492 |
| 2025-12-22 | 17.150 | 17.300 | 17.140 | 17.270 | 17.270 | 3,307,462 |
| 2025-12-19 | 16.980 | 17.050 | 16.980 | 17.020 | 17.020 | 1,457,453 |
| 2025-12-18 | 17.000 | 17.000 | 16.830 | 16.850 | 16.850 | 962,400 |
| 2025-12-17 | 17.100 | 17.190 | 17.100 | 17.160 | 17.160 | 926,298 |
| 2025-12-16 | 17.080 | 17.170 | 17.080 | 17.150 | 17.150 | 1,831,898 |
| 2025-12-15 | 17.000 | 17.180 | 17.000 | 17.150 | 17.150 | 1,290,105 |
| 2025-12-12 | 17.280 | 17.390 | 17.280 | 17.350 | 17.350 | 2,912,121 |
| 2025-12-11 | 17.160 | 17.230 | 17.100 | 17.130 | 17.130 | 3,783,833 |
| 2025-12-10 | 17.100 | 17.120 | 17.080 | 17.110 | 17.110 | 1,951,322 |
| 2025-12-09 | 17.190 | 17.190 | 17.090 | 17.090 | 17.090 | 7,860,275 |
| 2025-12-08 | 17.280 | 17.280 | 17.170 | 17.250 | 17.250 | 3,793,401 |
| 2025-12-05 | 17.280 | 17.280 | 17.220 | 17.280 | 17.280 | 2,721,579 |
| 2025-12-04 | 17.190 | 17.290 | 17.190 | 17.290 | 17.290 | 6,208,144 |
| 2025-12-03 | 17.000 | 17.120 | 16.990 | 17.100 | 17.100 | 12,845,900 |
| 2025-12-02 | 16.800 | 16.870 | 16.800 | 16.800 | 16.800 | 4,121,647 |
| 2025-12-01 | 16.750 | 16.820 | 16.660 | 16.660 | 16.660 | 2,231,793 |
| 2025-11-28 | 16.610 | 16.750 | 16.610 | 16.680 | 16.680 | 1,406,960 |
| 2025-11-27 | 16.620 | 16.770 | 16.620 | 16.760 | 16.760 | 4,262,873 |
| 2025-11-26 | 16.360 | 16.500 | 16.360 | 16.470 | 16.470 | 4,333,551 |
| 2025-11-25 | 16.240 | 16.280 | 16.180 | 16.180 | 16.180 | 10,127,290 |
| 2025-11-24 | 15.930 | 16.150 | 15.930 | 16.130 | 16.130 | 2,486,699 |
| 2025-11-21 | 15.940 | 15.940 | 15.870 | 15.930 | 15.930 | 6,545,901 |
| 2025-11-20 | 16.340 | 16.710 | 16.340 | 16.680 | 16.680 | 14,421,120 |
| 2025-11-19 | 16.060 | 16.070 | 15.910 | 15.910 | 15.910 | 3,417,508 |
| 2025-11-18 | 16.440 | 16.440 | 16.130 | 16.220 | 16.220 | 5,582,975 |
| 2025-11-17 | 16.400 | 16.500 | 16.300 | 16.480 | 16.480 | 3,548,637 |
| 2025-11-14 | 16.540 | 16.640 | 16.450 | 16.500 | 16.500 | 4,337,770 |
| 2025-11-13 | 16.750 | 16.890 | 16.750 | 16.870 | 16.870 | 7,290,045 |
| 2025-11-12 | 16.700 | 16.750 | 16.680 | 16.700 | 16.700 | 1,664,702 |
| 2025-11-11 | 16.850 | 16.870 | 16.730 | 16.770 | 16.770 | 9,734,992 |
| 2025-11-10 | 16.680 | 16.800 | 16.660 | 16.800 | 16.800 | 7,774,454 |
| 2025-11-07 | 16.730 | 16.730 | 16.600 | 16.710 | 16.710 | 5,310,483 |
| 2025-11-06 | 16.730 | 16.830 | 16.730 | 16.780 | 16.780 | 6,867,119 |
| 2025-11-05 | 16.340 | 16.630 | 16.340 | 16.610 | 16.610 | 8,142,517 |
| 2025-11-04 | 16.800 | 16.860 | 16.740 | 16.740 | 16.740 | 5,236,354 |
| 2025-11-03 | 16.820 | 16.820 | 16.730 | 16.740 | 16.740 | 2,611,458 |
| 2025-10-31 | 16.760 | 16.850 | 16.760 | 16.830 | 16.830 | 4,302,240 |
| 2025-10-30 | 16.720 | 16.850 | 16.700 | 16.760 | 16.760 | 12,394,390 |
| 2025-10-29 | 16.520 | 16.680 | 16.520 | 16.660 | 16.660 | 11,659,380 |
| 2025-10-28 | 16.460 | 16.530 | 16.430 | 16.430 | 16.430 | 10,541,540 |
| 2025-10-27 | 16.390 | 16.500 | 16.390 | 16.460 | 16.460 | 14,269,990 |
| 2025-10-23 | 16.110 | 16.110 | 15.980 | 15.980 | 15.980 | 3,677,879 |
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.