China Mobile Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 3.540 | 3.540 | 3.540 | 3.540 | 3.429 | 0 |
| 2026-07-27 | 3.540 | 3.540 | 3.520 | 3.540 | 3.429 | 451,507 |
| 2026-07-24 | 3.520 | 3.560 | 3.520 | 3.560 | 3.448 | 243,341 |
| 2026-07-23 | 3.520 | 3.540 | 3.520 | 3.520 | 3.410 | 266,819 |
| 2026-07-22 | 3.460 | 3.500 | 3.460 | 3.480 | 3.371 | 194,420 |
| 2026-07-21 | 3.480 | 3.480 | 3.460 | 3.480 | 3.371 | 134,508 |
| 2026-07-20 | 3.480 | 3.500 | 3.440 | 3.480 | 3.371 | 329,296 |
| 2026-07-17 | 3.440 | 3.440 | 3.420 | 3.440 | 3.332 | 505,238 |
| 2026-07-16 | 3.420 | 3.440 | 3.400 | 3.440 | 3.332 | 270,963 |
| 2026-07-15 | 3.400 | 3.400 | 3.380 | 3.400 | 3.293 | 103,681 |
| 2026-07-14 | 3.400 | 3.400 | 3.380 | 3.400 | 3.293 | 19,033 |
| 2026-07-13 | 3.380 | 3.400 | 3.380 | 3.400 | 3.293 | 104,855 |
| 2026-07-10 | 3.380 | 3.400 | 3.360 | 3.380 | 3.274 | 191,154 |
| 2026-07-09 | 3.380 | 3.380 | 3.340 | 3.380 | 3.274 | 247,852 |
| 2026-07-08 | 3.340 | 3.380 | 3.340 | 3.340 | 3.235 | 379,140 |
| 2026-07-07 | 3.300 | 3.300 | 3.280 | 3.300 | 3.196 | 160,564 |
| 2026-07-06 | 3.280 | 3.300 | 3.260 | 3.300 | 3.196 | 99,981 |
| 2026-07-03 | 3.260 | 3.280 | 3.260 | 3.280 | 3.177 | 832,947 |
| 2026-07-02 | 3.260 | 3.280 | 3.260 | 3.280 | 3.177 | 537,507 |
| 2026-07-01 | 3.240 | 3.260 | 3.220 | 3.240 | 3.138 | 128,712 |
| 2026-06-30 | 3.240 | 3.260 | 3.220 | 3.220 | 3.119 | 446,253 |
| 2026-06-29 | 3.300 | 3.320 | 3.300 | 3.300 | 3.196 | 139,472 |
| 2026-06-26 | 3.320 | 3.320 | 3.280 | 3.300 | 3.196 | 1,384,166 |
| 2026-06-25 | 3.320 | 3.340 | 3.280 | 3.340 | 3.235 | 255,579 |
| 2026-06-24 | 3.340 | 3.340 | 3.300 | 3.340 | 3.235 | 764,863 |
| 2026-06-23 | 3.320 | 3.320 | 3.300 | 3.320 | 3.216 | 247,199 |
| 2026-06-22 | 3.320 | 3.360 | 3.320 | 3.360 | 3.255 | 75,602 |
| 2026-06-19 | 3.360 | 3.360 | 3.340 | 3.360 | 3.255 | 23,167 |
| 2026-06-18 | 3.320 | 3.340 | 3.300 | 3.340 | 3.235 | 164,638 |
| 2026-06-17 | 3.400 | 3.400 | 3.340 | 3.360 | 3.255 | 299,126 |
| 2026-06-16 | 3.420 | 3.420 | 3.380 | 3.400 | 3.293 | 61,871 |
| 2026-06-15 | 3.380 | 3.420 | 3.360 | 3.420 | 3.313 | 413,134 |
| 2026-06-12 | 3.460 | 3.460 | 3.380 | 3.420 | 3.313 | 502,568 |
| 2026-06-11 | 3.460 | 3.460 | 3.440 | 3.440 | 3.332 | 49,429 |
| 2026-06-10 | 3.460 | 3.500 | 3.440 | 3.440 | 3.332 | 104,091 |
| 2026-06-09 | 3.460 | 3.460 | 3.440 | 3.440 | 3.332 | 38,157 |
| 2026-06-08 | 3.460 | 3.460 | 3.440 | 3.460 | 3.351 | 244,589 |
| 2026-06-05 | 3.420 | 3.460 | 3.420 | 3.420 | 3.313 | 271,870 |
| 2026-06-04 | 3.540 | 3.580 | 3.540 | 3.560 | 3.357 | 356,297 |
| 2026-06-03 | 3.580 | 3.580 | 3.580 | 3.580 | 3.376 | 0 |
| 2026-06-02 | 3.580 | 3.580 | 3.540 | 3.580 | 3.376 | 221,283 |
| 2026-06-01 | 3.580 | 3.580 | 3.580 | 3.580 | 3.376 | 0 |
| 2026-05-29 | 3.540 | 3.580 | 3.540 | 3.580 | 3.376 | 147,390 |
| 2026-05-28 | 3.520 | 3.560 | 3.480 | 3.560 | 3.357 | 776,324 |
| 2026-05-27 | 3.560 | 3.580 | 3.520 | 3.540 | 3.338 | 417,815 |
| 2026-05-26 | 3.580 | 3.580 | 3.560 | 3.560 | 3.357 | 58,687 |
| 2026-05-25 | 3.560 | 3.600 | 3.560 | 3.580 | 3.376 | 63,903 |
| 2026-05-22 | 3.580 | 3.620 | 3.560 | 3.560 | 3.357 | 171,367 |
| 2026-05-21 | 3.600 | 3.620 | 3.600 | 3.620 | 3.413 | 1,621,918 |
| 2026-05-20 | 3.620 | 3.640 | 3.600 | 3.620 | 3.413 | 81,298 |
| 2026-05-19 | 3.600 | 3.640 | 3.600 | 3.620 | 3.413 | 83,060 |
| 2026-05-18 | 3.600 | 3.640 | 3.600 | 3.620 | 3.413 | 90,788 |
| 2026-05-15 | 3.580 | 3.620 | 3.580 | 3.600 | 3.395 | 253,556 |
| 2026-05-14 | 3.600 | 3.600 | 3.580 | 3.580 | 3.376 | 329,073 |
| 2026-05-13 | 3.580 | 3.600 | 3.560 | 3.600 | 3.395 | 50,139 |
| 2026-05-12 | 3.580 | 3.600 | 3.560 | 3.600 | 3.395 | 106,404 |
| 2026-05-11 | 3.540 | 3.580 | 3.540 | 3.580 | 3.376 | 113,695 |
| 2026-05-08 | 3.520 | 3.540 | 3.500 | 3.540 | 3.338 | 102,491 |
| 2026-05-07 | 3.500 | 3.540 | 3.500 | 3.520 | 3.319 | 75,661 |
| 2026-05-06 | 3.500 | 3.520 | 3.480 | 3.520 | 3.319 | 74,354 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.1086 HKD |
| 2026-06-05 | 0.0944 HKD |
| 2025-09-01 | 0.1118 HKD |
| 2025-06-06 | 0.1050 HKD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.