China Mobile Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 13.870 | 13.870 | 13.870 | 13.870 | 13.870 | 0 |
| 2024-10-30 | 14.060 | 14.100 | 14.040 | 14.040 | 14.040 | 32,678 |
| 2024-10-29 | 13.950 | 13.960 | 13.850 | 13.870 | 13.870 | 3,605,032 |
| 2024-10-28 | 13.920 | 13.990 | 13.920 | 13.970 | 13.970 | 4,030,049 |
| 2024-10-25 | 13.940 | 13.940 | 13.880 | 13.900 | 13.900 | 5,029,909 |
| 2024-10-24 | 13.970 | 13.990 | 13.960 | 13.960 | 13.960 | 2,222,621 |
| 2024-10-23 | 13.990 | 14.010 | 13.950 | 13.970 | 13.970 | 3,654,183 |
| 2024-10-22 | 14.060 | 14.060 | 13.970 | 13.990 | 13.990 | 8,844,769 |
| 2024-10-21 | 14.160 | 14.190 | 14.120 | 14.130 | 14.130 | 3,004,642 |
| 2024-10-18 | 14.150 | 14.160 | 14.070 | 14.090 | 14.090 | 7,476,542 |
| 2024-10-17 | 14.310 | 14.310 | 14.150 | 14.160 | 14.160 | 17,391,280 |
| 2024-10-16 | 14.330 | 14.440 | 14.280 | 14.420 | 14.420 | 12,763,290 |
| 2024-10-15 | 15.050 | 15.100 | 15.030 | 15.060 | 15.060 | 20,673,050 |
| 2024-10-14 | 14.800 | 14.830 | 14.800 | 14.820 | 14.820 | 4,528,667 |
| 2024-10-11 | 14.770 | 14.830 | 14.760 | 14.760 | 14.760 | 8,048,838 |
| 2024-10-09 | 14.780 | 14.780 | 14.660 | 14.670 | 14.670 | 3,688,050 |
| 2024-10-08 | 14.730 | 14.730 | 14.630 | 14.660 | 14.660 | 2,986,210 |
| 2024-10-07 | 14.710 | 14.780 | 14.710 | 14.730 | 14.730 | 5,319,805 |
| 2024-10-04 | 14.540 | 14.600 | 14.540 | 14.580 | 14.580 | 2,252,374 |
| 2024-10-03 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 0 |
| 2024-10-02 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 0 |
| 2024-10-01 | 14.720 | 14.800 | 14.720 | 14.770 | 14.770 | 4,548,811 |
| 2024-09-30 | 14.800 | 14.810 | 14.740 | 14.750 | 14.750 | 3,833,749 |
| 2024-09-27 | 14.900 | 14.950 | 14.850 | 14.890 | 14.890 | 13,925,800 |
| 2024-09-26 | 14.680 | 14.790 | 14.660 | 14.770 | 14.770 | 11,320,590 |
| 2024-09-25 | 14.420 | 14.450 | 14.400 | 14.420 | 14.420 | 3,306,750 |
| 2024-09-24 | 14.430 | 14.440 | 14.350 | 14.380 | 14.380 | 1,891,348 |
| 2024-09-23 | 14.410 | 14.430 | 14.370 | 14.430 | 14.430 | 4,977,762 |
| 2024-09-20 | 14.440 | 14.460 | 14.410 | 14.410 | 14.410 | 5,163,911 |
| 2024-09-19 | 14.080 | 14.230 | 14.080 | 14.230 | 14.230 | 4,917,018 |
| 2024-09-18 | 14.120 | 14.120 | 14.090 | 14.090 | 14.090 | 1,610,224 |
| 2024-09-16 | 14.110 | 14.160 | 14.110 | 14.120 | 14.120 | 1,974,221 |
| 2024-09-13 | 14.050 | 14.060 | 14.020 | 14.050 | 14.050 | 2,810,674 |
| 2024-09-12 | 13.930 | 14.070 | 13.930 | 14.060 | 14.060 | 6,464,290 |
| 2024-09-11 | 13.680 | 13.730 | 13.590 | 13.590 | 13.590 | 4,656,902 |
| 2024-09-10 | 13.730 | 13.740 | 13.650 | 13.670 | 13.670 | 4,463,084 |
| 2024-09-09 | 13.530 | 13.650 | 13.480 | 13.650 | 13.650 | 8,329,269 |
| 2024-09-06 | 13.990 | 14.000 | 13.860 | 13.900 | 13.900 | 9,654,845 |
| 2024-09-05 | 14.140 | 14.150 | 14.000 | 14.030 | 14.030 | 8,181,868 |
| 2024-09-04 | 14.160 | 14.210 | 14.090 | 14.110 | 14.110 | 11,403,340 |
| 2024-09-03 | 14.780 | 14.800 | 14.750 | 14.760 | 14.760 | 2,925,150 |
| 2024-09-02 | 14.790 | 14.820 | 14.780 | 14.780 | 14.780 | 3,288,002 |
| 2024-08-30 | 14.620 | 14.690 | 14.620 | 14.670 | 14.670 | 2,454,064 |
| 2024-08-29 | 14.630 | 14.630 | 14.580 | 14.580 | 14.580 | 4,481,375 |
| 2024-08-28 | 14.670 | 14.700 | 14.640 | 14.700 | 14.700 | 2,412,368 |
| 2024-08-27 | 14.630 | 14.650 | 14.610 | 14.650 | 14.650 | 48,809 |
| 2024-08-26 | 14.800 | 14.820 | 14.730 | 14.760 | 14.760 | 3,222,977 |
| 2024-08-23 | 14.920 | 14.920 | 14.730 | 14.800 | 14.800 | 46,854 |
| 2024-08-22 | 14.880 | 14.920 | 14.850 | 14.880 | 14.880 | 5,058,113 |
| 2024-08-21 | 14.730 | 14.770 | 14.720 | 14.750 | 14.750 | 3,454,994 |
| 2024-08-20 | 14.840 | 14.860 | 14.750 | 14.850 | 14.850 | 4,878,168 |
| 2024-08-19 | 14.940 | 14.940 | 14.780 | 14.780 | 14.780 | 4,176,465 |
| 2024-08-16 | 14.850 | 14.950 | 14.850 | 14.890 | 14.890 | 11,146,780 |
| 2024-08-15 | 14.520 | 14.600 | 14.510 | 14.550 | 14.550 | 3,923,250 |
| 2024-08-14 | 14.500 | 14.520 | 14.460 | 14.480 | 14.480 | 2,859,875 |
| 2024-08-13 | 14.280 | 14.330 | 14.270 | 14.310 | 14.310 | 3,874,618 |
| 2024-08-12 | 14.210 | 14.260 | 14.180 | 14.250 | 14.250 | 4,601,279 |
| 2024-08-09 | 14.330 | 14.330 | 14.100 | 14.160 | 14.160 | 6,131,563 |
| 2024-08-08 | 14.050 | 14.120 | 13.920 | 14.030 | 14.030 | 12,094,990 |
| 2024-08-07 | 14.160 | 14.390 | 14.140 | 14.380 | 14.380 | 6,807,316 |
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.