China Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	16.270	16.300	16.140	16.290	16.290	5,254,725
2025-10-21	16.250	16.340	16.250	16.280	16.280	8,671,214
2025-10-20	16.100	16.150	16.100	16.130	16.130	6,768,503
2025-10-17	16.000	16.060	15.950	15.960	15.960	10,873,370
2025-10-16	16.000	16.060	16.000	16.050	16.050	13,634,320
2025-10-15	15.640	15.950	15.640	15.930	15.930	11,622,280
2025-10-14	15.760	15.820	15.640	15.640	15.640	6,395,877
2025-10-13	15.310	15.700	15.300	15.700	15.700	10,002,980
2025-10-09	15.980	15.990	15.910	15.960	15.960	9,269,366
2025-10-08	16.000	16.030	15.940	16.000	16.000	8,457,456
2025-10-07	16.230	16.360	16.230	16.340	16.340	13,215,020
2025-10-03	16.010	16.060	16.010	16.040	16.040	15,407,060
2025-10-02	15.730	15.790	15.700	15.770	15.770	20,966,300
2025-10-01	15.380	15.400	15.350	15.360	15.360	9,122,645
2025-09-30	15.280	15.360	15.280	15.350	15.350	8,732,843
2025-09-29	15.140	15.140	15.140	15.140	15.140	0
2025-09-26	15.280	15.280	15.120	15.140	15.140	12,320,930
2025-09-25	15.320	15.350	15.300	15.330	15.330	10,309,820
2025-09-24	15.360	15.430	15.330	15.420	15.420	20,832,940
2025-09-23	15.300	15.350	15.270	15.310	15.310	13,266,100
2025-09-22	15.080	15.210	15.070	15.170	15.170	19,908,750
2025-09-19	15.010	15.070	14.970	15.030	15.030	24,382,540
2025-09-18	14.610	14.750	14.610	14.720	14.720	9,638,794
2025-09-17	14.480	14.510	14.460	14.480	14.480	5,901,046
2025-09-16	14.380	14.490	14.360	14.470	14.470	6,072,723
2025-09-15	14.270	14.320	14.270	14.300	14.300	4,846,183
2025-09-12	14.250	14.280	14.220	14.260	14.260	8,111,251
2025-09-11	13.920	14.000	13.910	13.970	13.970	7,072,540
2025-09-10	13.950	13.980	13.910	13.930	13.930	2,891,509
2025-09-09	13.950	14.000	13.940	13.950	13.950	2,621,309
2025-09-08	13.840	13.880	13.820	13.840	13.840	2,511,817
2025-09-05	13.700	13.780	13.700	13.730	13.730	1,449,318
2025-09-04	13.610	13.650	13.590	13.600	13.600	1,792,967
2025-09-03	13.720	13.720	13.600	13.600	13.600	663,383
2025-09-02	13.810	13.840	13.780	13.800	13.800	3,522,595
2025-09-01	13.890	13.890	13.760	13.770	13.770	1,371,119
2025-08-29	13.970	14.010	13.970	13.980	13.980	3,188,347
2025-08-28	13.970	13.990	13.940	13.970	13.970	3,318,412
2025-08-27	13.880	13.990	13.880	13.970	13.970	4,042,859
2025-08-26	13.880	13.900	13.830	13.880	13.880	1,791,178
2025-08-25	13.850	13.910	13.850	13.890	13.890	5,116,845
2025-08-22	13.820	13.820	13.750	13.750	13.750	1,868,753
2025-08-21	13.640	13.830	13.640	13.820	13.820	3,414,282
2025-08-20	13.620	13.670	13.620	13.620	13.620	4,588,812
2025-08-19	13.560	13.620	13.560	13.600	13.600	3,795,795
2025-08-18	13.680	13.680	13.610	13.610	13.610	2,518,796
2025-08-15	13.760	13.760	13.650	13.690	13.690	4,618,495
2025-08-14	13.820	13.870	13.820	13.840	13.840	3,844,509
2025-08-13	13.620	13.730	13.620	13.700	13.700	5,152,248
2025-08-12	13.440	13.490	13.430	13.460	13.460	2,354,526
2025-08-11	13.390	13.490	13.390	13.450	13.450	3,830,538
2025-08-08	13.230	13.360	13.230	13.340	13.340	5,119,786
2025-08-07	13.160	13.160	13.100	13.110	13.110	2,553,786
2025-08-06	13.150	13.210	13.140	13.200	13.200	1,555,529
2025-08-05	13.230	13.270	13.220	13.230	13.230	1,498,116
2025-08-04	13.100	13.100	13.000	13.080	13.080	1,699,635
2025-08-01	13.240	13.240	13.150	13.170	13.170	2,766,155
2025-07-31	13.500	13.510	13.450	13.500	13.500	1,931,045
2025-07-30	13.500	13.560	13.500	13.540	13.540	1,113,597
2025-07-29	13.530	13.590	13.520	13.570	13.570	2,499,108

← NewerPage 5 of 11 · 638 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.