China Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	14.010	14.080	13.860	13.900	13.900	3,015,776
2025-02-03	13.820	13.990	13.750	13.860	13.860	8,776,241
2025-01-22	14.390	14.430	14.370	14.400	14.400	15,583,260
2025-01-21	14.140	14.260	14.100	14.220	14.220	7,977,831
2025-01-20	14.200	14.230	14.130	14.140	14.140	11,127,960
2025-01-17	14.030	14.090	14.030	14.080	14.080	7,014,470
2025-01-16	13.820	13.880	13.790	13.800	13.800	5,650,612
2025-01-15	13.670	13.730	13.670	13.700	13.700	2,382,052
2025-01-14	13.580	13.690	13.580	13.660	13.660	4,196,907
2025-01-13	13.720	13.720	13.560	13.560	13.560	5,780,334
2025-01-10	13.750	13.770	13.710	13.760	13.760	3,284,693
2025-01-09	13.820	13.820	13.750	13.750	13.750	3,072,430
2025-01-08	13.780	13.880	13.780	13.860	13.860	5,835,390
2025-01-07	13.690	13.800	13.690	13.770	13.770	8,261,977
2025-01-06	13.330	13.380	13.330	13.360	13.360	4,181,270
2025-01-03	13.320	13.330	13.280	13.290	13.290	1,519,273
2025-01-02	13.260	13.320	13.240	13.320	13.320	2,387,989
2024-12-31	13.300	13.300	13.220	13.260	13.260	1,896,111
2024-12-30	13.380	13.400	13.330	13.360	13.360	1,847,491
2024-12-27	13.400	13.400	13.370	13.390	13.390	1,871,883
2024-12-26	13.360	13.430	13.350	13.420	13.420	3,218,740
2024-12-25	13.350	13.370	13.320	13.360	13.360	1,954,557
2024-12-24	13.300	13.350	13.300	13.320	13.320	1,848,830
2024-12-23	13.190	13.310	13.190	13.300	13.300	3,170,923
2024-12-20	13.200	13.200	13.090	13.120	13.120	7,049,324
2024-12-19	13.400	13.400	13.280	13.320	13.320	8,795,311
2024-12-18	13.590	13.630	13.590	13.620	13.620	2,127,755
2024-12-17	13.650	13.660	13.590	13.590	13.590	3,370,175
2024-12-16	13.650	13.700	13.650	13.650	13.650	2,850,294
2024-12-13	13.630	13.660	13.620	13.650	13.650	2,677,472
2024-12-12	13.700	13.780	13.700	13.740	13.740	2,761,897
2024-12-11	13.690	13.700	13.660	13.690	13.690	2,811,916
2024-12-10	13.750	13.820	13.750	13.800	13.800	2,143,649
2024-12-09	13.750	13.810	13.750	13.790	13.790	2,985,409
2024-12-06	13.760	13.770	13.720	13.750	13.750	6,228,269
2024-12-05	14.000	14.000	13.940	13.950	13.950	2,088,923
2024-12-04	14.060	14.070	14.000	14.000	14.000	3,528,805
2024-12-03	14.000	14.110	14.000	14.080	14.080	8,645,537
2024-12-02	13.650	13.730	13.650	13.710	13.710	2,093,658
2024-11-29	13.540	13.610	13.510	13.600	13.600	2,594,587
2024-11-28	13.490	13.560	13.440	13.550	13.550	4,941,513
2024-11-27	13.660	13.660	13.510	13.510	13.510	8,613,750
2024-11-26	13.750	13.750	13.650	13.690	13.690	5,920,495
2024-11-25	13.690	13.800	13.690	13.770	13.770	3,350,443
2024-11-22	13.560	13.610	13.560	13.590	13.590	5,294,290
2024-11-21	13.390	13.390	13.340	13.370	13.370	3,897,733
2024-11-20	13.420	13.420	13.370	13.400	13.400	5,891,631
2024-11-19	13.450	13.500	13.420	13.490	13.490	5,311,196
2024-11-18	13.490	13.490	13.410	13.450	13.450	7,865,609
2024-11-15	13.650	13.650	13.570	13.600	13.600	7,165,727
2024-11-14	13.700	13.700	13.620	13.620	13.620	6,732,380
2024-11-13	13.850	13.850	13.750	13.760	13.760	4,111,115
2024-11-12	13.900	13.930	13.870	13.880	13.880	5,148,114
2024-11-11	13.990	14.000	13.920	13.990	13.990	2,734,343
2024-11-08	14.040	14.120	14.030	14.070	14.070	4,247,377
2024-11-07	13.890	13.910	13.880	13.900	13.900	4,341,245
2024-11-06	13.750	14.010	13.750	13.950	13.950	5,440,011
2024-11-05	13.640	13.720	13.640	13.690	13.690	54,243
2024-11-04	13.670	13.680	13.630	13.640	13.640	4,305,621
2024-11-01	13.710	13.710	13.620	13.670	13.670	11,785,060

← NewerPage 8 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.