China Mobile Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 24.870 | 25.100 | 24.870 | 25.070 | 25.070 | 483,590 |
| 2026-10-16 | 25.100 | 25.260 | 25.090 | 25.240 | 25.240 | 687,564 |
| 2026-10-15 | 25.250 | 25.250 | 24.960 | 25.100 | 25.100 | 1,272,903 |
| 2026-10-14 | 25.900 | 26.070 | 25.860 | 25.980 | 25.980 | 1,618,575 |
| 2026-10-13 | 26.200 | 26.200 | 25.810 | 25.940 | 25.940 | 1,926,250 |
| 2026-10-12 | 26.440 | 26.590 | 26.440 | 26.550 | 26.550 | 759,631 |
| 2026-10-08 | 26.400 | 26.640 | 26.400 | 26.450 | 26.450 | 8,325,192 |
| 2026-10-07 | 27.100 | 27.100 | 26.650 | 26.810 | 26.810 | 758,689 |
| 2026-10-06 | 27.050 | 27.170 | 27.050 | 27.160 | 27.160 | 1,117,255 |
| 2026-10-05 | 26.870 | 27.170 | 26.870 | 27.010 | 27.010 | 1,520,856 |
| 2026-10-02 | 26.400 | 26.480 | 26.370 | 26.440 | 26.440 | 784,498 |
| 2026-10-01 | 25.880 | 26.420 | 25.880 | 26.420 | 26.420 | 2,688,605 |
| 2026-09-30 | 25.650 | 25.870 | 25.650 | 25.810 | 25.810 | 959,090 |
| 2026-09-29 | 25.100 | 25.310 | 25.090 | 25.190 | 25.190 | 483,393 |
| 2026-09-24 | 25.100 | 25.250 | 25.100 | 25.160 | 25.160 | 878,292 |
| 2026-09-23 | 24.870 | 25.130 | 24.870 | 25.120 | 25.120 | 1,149,732 |
| 2026-09-22 | 24.800 | 24.880 | 24.770 | 24.780 | 24.780 | 1,345,116 |
| 2026-09-21 | 24.320 | 24.540 | 24.320 | 24.520 | 24.520 | 1,114,796 |
| 2026-09-18 | 24.000 | 24.090 | 23.960 | 24.080 | 24.080 | 655,375 |
| 2026-09-17 | 24.000 | 24.070 | 23.920 | 23.960 | 23.960 | 348,295 |
| 2026-09-16 | 24.220 | 24.220 | 23.880 | 23.900 | 23.900 | 430,200 |
| 2026-09-15 | 24.130 | 24.130 | 23.900 | 23.930 | 23.930 | 974,355 |
| 2026-09-14 | 24.600 | 24.600 | 24.370 | 24.440 | 24.440 | 656,667 |
| 2026-09-11 | 24.800 | 24.800 | 24.560 | 24.640 | 24.640 | 692,335 |
| 2026-09-10 | 25.250 | 25.250 | 24.970 | 25.060 | 25.060 | 506,157 |
| 2026-09-09 | 25.430 | 25.450 | 25.320 | 25.330 | 25.330 | 1,080,165 |
| 2026-09-08 | 25.230 | 25.450 | 25.230 | 25.380 | 25.380 | 1,861,345 |
| 2026-09-07 | 25.010 | 25.240 | 25.010 | 25.190 | 25.190 | 613,507 |
| 2026-09-04 | 24.510 | 24.760 | 24.510 | 24.730 | 24.730 | 527,201 |
| 2026-09-03 | 24.520 | 24.650 | 24.480 | 24.480 | 24.480 | 452,100 |
| 2026-09-02 | 24.830 | 24.830 | 24.460 | 24.520 | 24.520 | 603,460 |
| 2026-09-01 | 25.100 | 25.100 | 24.880 | 24.920 | 24.920 | 1,317,196 |
| 2026-08-31 | 25.150 | 25.150 | 24.880 | 25.060 | 25.060 | 1,509,500 |
| 2026-08-28 | 25.650 | 25.650 | 25.450 | 25.460 | 25.460 | 515,059 |
| 2026-08-27 | 25.560 | 25.790 | 25.560 | 25.680 | 25.680 | 1,194,078 |
| 2026-08-26 | 25.550 | 25.560 | 25.350 | 25.550 | 25.550 | 1,056,100 |
| 2026-08-25 | 25.590 | 25.590 | 25.340 | 25.560 | 25.560 | 522,524 |
| 2026-08-24 | 25.800 | 25.800 | 25.560 | 25.590 | 25.590 | 1,030,194 |
| 2026-08-21 | 25.760 | 25.850 | 25.630 | 25.850 | 25.850 | 692,206 |
| 2026-08-20 | 25.940 | 25.940 | 25.800 | 25.900 | 25.900 | 812,200 |
| 2026-08-19 | 26.050 | 26.080 | 25.910 | 25.950 | 25.950 | 1,534,041 |
| 2026-08-18 | 26.710 | 26.920 | 26.640 | 26.680 | 26.680 | 4,729,200 |
| 2026-08-17 | 26.800 | 26.900 | 26.800 | 26.860 | 26.860 | 1,838,399 |
| 2026-08-14 | 27.010 | 27.010 | 26.690 | 26.720 | 26.720 | 11,213,068 |
| 2026-08-13 | 27.050 | 27.230 | 26.980 | 27.010 | 27.010 | 5,820,618 |
| 2026-08-12 | 26.560 | 26.900 | 26.560 | 26.870 | 26.870 | 988,684 |
| 2026-08-11 | 26.580 | 26.580 | 26.400 | 26.530 | 26.530 | 736,657 |
| 2026-08-10 | 26.230 | 26.630 | 26.230 | 26.580 | 26.580 | 1,442,563 |
| 2026-08-07 | 26.270 | 26.270 | 26.020 | 26.150 | 26.150 | 549,715 |
| 2026-08-06 | 26.180 | 26.350 | 26.110 | 26.350 | 26.350 | 875,000 |
| 2026-08-05 | 26.230 | 26.670 | 26.230 | 26.670 | 26.670 | 4,385,296 |
| 2026-08-04 | 25.810 | 25.810 | 25.430 | 25.680 | 25.680 | 1,681,831 |
| 2026-08-03 | 25.590 | 25.850 | 25.310 | 25.510 | 25.510 | 6,632,175 |
| 2026-07-31 | 25.800 | 25.850 | 25.610 | 25.840 | 25.840 | 4,181,488 |
| 2026-07-30 | 23.690 | 24.240 | 23.690 | 24.020 | 24.020 | 6,658,841 |
| 2026-07-29 | 24.510 | 24.510 | 23.550 | 23.730 | 23.730 | 3,831,800 |
| 2026-07-28 | 25.430 | 25.440 | 24.850 | 24.850 | 24.850 | 6,234,561 |
| 2026-07-27 | 26.560 | 26.560 | 26.250 | 26.490 | 26.490 | 1,450,274 |
| 2026-07-24 | 27.080 | 27.080 | 26.630 | 26.770 | 26.770 | 873,257 |
| 2026-07-23 | 27.200 | 27.470 | 27.030 | 27.160 | 27.160 | 1,086,627 |
Page 1 of 5 · 243 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.