China Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	13.530	13.590	13.520	13.570	13.570	2,499,108
2025-07-28	13.570	13.580	13.550	13.570	13.570	1,862,354
2025-07-25	13.700	13.700	13.630	13.630	13.630	1,697,485
2025-07-24	13.680	13.740	13.680	13.700	13.700	1,782,382
2025-07-23	13.620	13.680	13.620	13.650	13.650	1,914,802
2025-07-22	13.650	13.730	13.650	13.660	13.660	2,997,553
2025-07-21	13.590	13.650	13.590	13.640	13.640	3,183,624
2025-07-18	13.660	13.700	13.640	13.670	13.670	1,945,127
2025-07-17	13.660	13.660	13.620	13.650	13.650	1,312,830
2025-07-16	13.790	13.850	13.790	13.830	13.830	3,604,034
2025-07-15	13.690	13.810	13.680	13.800	13.800	5,196,021
2025-07-14	13.750	13.750	13.670	13.690	13.690	1,144,832
2025-07-11	13.700	13.800	13.700	13.780	13.780	1,380,695
2025-07-10	13.620	13.690	13.620	13.670	13.670	3,190,150
2025-07-09	13.540	13.590	13.540	13.570	13.570	1,755,379
2025-07-08	13.480	13.540	13.480	13.490	13.490	1,408,259
2025-07-07	13.490	13.530	13.470	13.490	13.490	1,475,446
2025-07-04	13.550	13.570	13.490	13.500	13.500	1,416,684
2025-07-03	13.550	13.580	13.520	13.550	13.550	2,264,902
2025-07-02	13.430	13.500	13.430	13.480	13.480	1,809,859
2025-07-01	13.520	13.560	13.470	13.470	13.470	2,639,488
2025-06-30	13.440	13.590	13.440	13.520	13.520	4,751,156
2025-06-27	13.310	13.400	13.310	13.350	13.350	4,567,315
2025-06-26	13.280	13.330	13.260	13.290	13.290	5,237,532
2025-06-25	13.220	13.300	13.220	13.270	13.270	3,206,921
2025-06-24	12.890	13.050	12.890	13.020	13.020	3,629,384
2025-06-23	12.600	12.780	12.600	12.770	12.770	1,110,989
2025-06-20	12.920	12.960	12.910	12.930	12.930	2,767,557
2025-06-19	13.000	13.000	12.900	12.920	12.920	1,091,327
2025-06-18	12.980	13.070	12.980	13.030	13.030	5,756,849
2025-06-17	13.020	13.110	13.020	13.080	13.080	3,383,563
2025-06-16	12.810	12.920	12.810	12.900	12.900	2,206,362
2025-06-13	12.850	12.890	12.780	12.870	12.870	3,321,345
2025-06-12	13.150	13.160	13.080	13.110	13.110	2,283,027
2025-06-11	13.130	13.190	13.130	13.150	13.150	2,952,981
2025-06-10	12.960	13.060	12.950	12.950	12.950	3,248,308
2025-06-09	12.780	12.830	12.780	12.810	12.810	1,918,972
2025-06-06	12.680	12.760	12.680	12.740	12.740	1,565,449
2025-06-05	12.650	12.710	12.650	12.680	12.680	2,259,104
2025-06-04	12.610	12.640	12.590	12.610	12.610	1,861,628
2025-06-03	12.450	12.480	12.450	12.450	12.450	1,496,300
2025-06-02	12.500	12.500	12.400	12.400	12.400	713,726
2025-05-29	12.640	12.740	12.640	12.720	12.720	2,478,283
2025-05-28	12.640	12.700	12.620	12.640	12.640	1,343,566
2025-05-27	12.470	12.650	12.470	12.500	12.500	2,741,637
2025-05-26	12.460	12.510	12.440	12.470	12.470	1,943,748
2025-05-23	12.500	12.500	12.430	12.450	12.450	997,223
2025-05-22	12.500	12.520	12.480	12.500	12.500	1,703,181
2025-05-21	12.700	12.710	12.680	12.700	12.700	1,190,325
2025-05-20	12.700	12.730	12.680	12.700	12.700	1,264,448
2025-05-19	12.750	12.750	12.640	12.660	12.660	2,040,955
2025-05-16	12.850	12.850	12.760	12.790	12.790	2,533,070
2025-05-15	12.900	12.930	12.820	12.850	12.850	1,440,698
2025-05-14	12.850	12.920	12.850	12.870	12.870	10,471,030
2025-05-13	12.720	12.750	12.640	12.660	12.660	15,078,930
2025-05-12	12.190	12.330	12.190	12.330	12.330	1,712,911
2025-05-09	12.150	12.150	12.070	12.110	12.110	5,428,026
2025-05-08	12.080	12.180	12.070	12.170	12.170	1,759,852
2025-05-07	11.940	12.050	11.940	11.970	11.970	1,137,497
2025-05-06	11.710	11.990	11.710	11.940	11.940	4,497,489

← NewerPage 6 of 11 · 639 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.