China Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	12.380	12.380	11.710	11.790	11.790	2,668,508
2025-05-02	12.580	12.610	12.300	12.370	12.370	2,666,547
2025-04-30	12.630	12.630	12.450	12.470	12.470	1,488,433
2025-04-29	12.710	12.750	12.660	12.660	12.660	1,199,478
2025-04-28	12.750	12.760	12.670	12.680	12.680	1,122,707
2025-04-25	12.560	12.760	12.560	12.750	12.750	3,875,719
2025-04-24	12.330	12.380	12.300	12.320	12.320	1,560,283
2025-04-23	12.100	12.270	12.100	12.270	12.270	3,899,919
2025-04-22	11.830	11.950	11.830	11.910	11.910	1,962,068
2025-04-21	12.060	12.060	11.940	11.950	11.950	1,792,781
2025-04-18	12.010	12.100	12.010	12.060	12.060	1,241,735
2025-04-17	12.000	12.050	11.940	12.040	12.040	2,167,533
2025-04-16	12.230	12.230	12.100	12.100	12.100	2,406,106
2025-04-15	12.250	12.270	12.190	12.240	12.240	4,574,424
2025-04-14	12.120	12.260	12.080	12.250	12.250	7,417,949
2025-04-11	11.690	12.020	11.510	12.020	12.020	6,997,509
2025-04-10	12.110	12.500	12.070	12.100	12.100	13,307,520
2025-04-09	11.370	11.370	10.950	10.950	10.950	12,309,170
2025-04-08	11.430	11.700	11.430	11.610	11.610	7,718,892
2025-04-07	10.000	11.230	10.000	11.110	11.110	19,953,660
2025-04-02	13.030	13.050	12.960	12.970	12.970	8,522,072
2025-04-01	12.980	13.020	12.950	13.020	13.020	2,680,555
2025-03-31	13.090	13.090	12.970	12.980	12.980	6,726,791
2025-03-28	13.420	13.420	13.350	13.350	13.350	2,480,774
2025-03-27	13.620	13.620	13.530	13.550	13.550	3,865,699
2025-03-26	13.700	13.700	13.660	13.680	13.680	2,576,726
2025-03-25	13.700	13.730	13.670	13.700	13.700	3,064,870
2025-03-24	13.690	13.730	13.620	13.700	13.700	7,727,609
2025-03-21	13.880	13.880	13.720	13.740	13.740	916,811
2025-03-20	13.850	13.940	13.850	13.930	13.930	1,770,956
2025-03-19	13.870	13.920	13.810	13.820	13.820	5,449,339
2025-03-18	13.770	13.920	13.770	13.910	13.910	8,576,895
2025-03-17	13.600	13.730	13.600	13.700	13.700	3,577,694
2025-03-14	13.470	13.580	13.470	13.570	13.570	2,814,567
2025-03-13	13.510	13.550	13.440	13.450	13.450	3,062,676
2025-03-12	13.520	13.520	13.450	13.460	13.460	2,619,430
2025-03-11	13.520	13.660	13.460	13.650	13.650	5,717,619
2025-03-10	13.750	13.880	13.750	13.830	13.830	4,454,958
2025-03-07	13.800	13.800	13.740	13.750	13.750	1,489,678
2025-03-06	13.790	13.890	13.790	13.870	13.870	3,762,163
2025-03-05	13.640	13.640	13.550	13.600	13.600	3,658,925
2025-03-04	13.700	13.700	13.570	13.660	13.660	3,215,530
2025-03-03	13.920	13.920	13.740	13.780	13.780	3,230,708
2025-02-27	14.060	14.110	14.060	14.110	14.110	2,247,687
2025-02-26	14.080	14.080	14.030	14.060	14.060	1,850,827
2025-02-25	14.180	14.200	14.150	14.170	14.170	2,529,704
2025-02-24	14.300	14.360	14.300	14.330	14.330	1,929,429
2025-02-21	14.300	14.390	14.300	14.370	14.370	5,174,057
2025-02-20	14.390	14.390	14.320	14.320	14.320	2,173,931
2025-02-19	14.300	14.410	14.300	14.390	14.390	7,324,457
2025-02-18	14.260	14.320	14.250	14.300	14.300	6,726,266
2025-02-17	14.290	14.290	14.230	14.260	14.260	4,961,003
2025-02-14	14.250	14.320	14.250	14.290	14.290	6,634,731
2025-02-13	14.140	14.230	14.140	14.160	14.160	5,732,694
2025-02-12	14.100	14.180	14.100	14.130	14.130	1,955,542
2025-02-11	14.100	14.130	14.080	14.090	14.090	1,939,266
2025-02-10	14.060	14.120	14.050	14.100	14.100	1,836,206
2025-02-07	14.190	14.270	14.190	14.220	14.220	2,459,214
2025-02-06	14.050	14.160	14.050	14.150	14.150	2,677,072
2025-02-05	13.960	14.070	13.960	13.990	13.990	1,788,582

← NewerPage 7 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.