China Mobile Limited (0941.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
As of 01:24PM HKT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 70.300 | 70.950 | 70.300 | 70.600 | 70.600 | 11,260,706 |
| Apr 24, 2024 | 69.500 | 70.550 | 69.400 | 70.450 | 70.450 | 26,398,146 |
| Apr 23, 2024 | 69.800 | 69.950 | 68.900 | 69.550 | 69.550 | 23,100,061 |
| Apr 22, 2024 | 68.900 | 69.900 | 68.900 | 69.750 | 69.750 | 23,922,514 |
| Apr 19, 2024 | 68.700 | 69.400 | 68.200 | 69.000 | 69.000 | 13,593,373 |
| Apr 18, 2024 | 68.600 | 69.500 | 68.600 | 68.750 | 68.750 | 17,826,200 |
| Apr 17, 2024 | 67.850 | 69.100 | 67.750 | 68.850 | 68.850 | 22,923,412 |
| Apr 16, 2024 | 68.200 | 68.350 | 67.500 | 67.850 | 67.850 | 17,038,156 |
| Apr 15, 2024 | 67.300 | 68.900 | 67.250 | 68.450 | 68.450 | 18,270,590 |
| Apr 12, 2024 | 68.400 | 68.500 | 67.650 | 67.900 | 67.900 | 17,758,510 |
| Apr 11, 2024 | 68.250 | 68.950 | 67.950 | 68.700 | 68.700 | 15,940,843 |
| Apr 10, 2024 | 68.250 | 69.000 | 68.150 | 68.950 | 68.950 | 17,251,942 |
| Apr 09, 2024 | 67.900 | 68.400 | 67.850 | 68.050 | 68.050 | 11,829,196 |
| Apr 08, 2024 | 67.750 | 68.200 | 66.900 | 67.900 | 67.900 | 18,002,499 |
| Apr 05, 2024 | 67.500 | 67.500 | 66.650 | 67.150 | 67.150 | 7,009,111 |
| Apr 03, 2024 | 67.450 | 67.950 | 67.300 | 67.550 | 67.550 | 13,897,888 |
| Apr 02, 2024 | 67.200 | 67.750 | 67.000 | 67.750 | 67.750 | 20,339,176 |
| Mar 28, 2024 | 67.250 | 67.600 | 66.700 | 66.900 | 66.900 | 14,026,505 |
| Mar 27, 2024 | 67.500 | 67.500 | 66.500 | 67.100 | 67.100 | 17,127,553 |
| Mar 26, 2024 | 67.650 | 67.950 | 67.200 | 67.500 | 67.500 | 16,817,674 |
| Mar 25, 2024 | 67.350 | 68.100 | 66.650 | 66.750 | 66.750 | 19,527,373 |
| Mar 22, 2024 | 67.100 | 68.300 | 66.400 | 67.250 | 67.250 | 29,221,334 |
| Mar 21, 2024 | 66.300 | 66.850 | 66.100 | 66.850 | 66.850 | 19,618,557 |
| Mar 20, 2024 | 66.250 | 66.350 | 65.850 | 66.050 | 66.050 | 19,421,722 |
| Mar 19, 2024 | 65.850 | 66.300 | 65.650 | 66.050 | 66.050 | 15,147,989 |
| Mar 18, 2024 | 66.100 | 66.350 | 66.000 | 66.050 | 66.050 | 20,306,714 |
| Mar 15, 2024 | 66.550 | 66.800 | 66.000 | 66.200 | 66.200 | 21,347,804 |
| Mar 14, 2024 | 66.600 | 67.300 | 66.600 | 66.750 | 66.750 | 15,635,450 |
| Mar 13, 2024 | 67.050 | 67.600 | 66.500 | 66.950 | 66.950 | 22,479,162 |
| Mar 12, 2024 | 67.500 | 67.850 | 67.000 | 67.500 | 67.500 | 23,299,782 |
| Mar 11, 2024 | 68.000 | 68.650 | 67.150 | 67.500 | 67.500 | 19,151,234 |
| Mar 08, 2024 | 67.500 | 68.850 | 67.350 | 67.700 | 67.700 | 20,039,914 |
| Mar 07, 2024 | 68.000 | 68.500 | 67.450 | 67.450 | 67.450 | 14,888,852 |
| Mar 06, 2024 | 66.850 | 68.250 | 66.850 | 68.050 | 68.050 | 20,850,967 |
| Mar 05, 2024 | 66.550 | 67.600 | 66.400 | 66.850 | 66.850 | 26,074,199 |
| Mar 04, 2024 | 65.600 | 67.050 | 65.550 | 66.900 | 66.900 | 28,017,086 |
| Mar 01, 2024 | 65.650 | 66.350 | 65.350 | 65.500 | 65.500 | 22,256,676 |
| Feb 29, 2024 | 66.500 | 67.150 | 65.800 | 65.800 | 65.800 | 22,167,645 |
| Feb 28, 2024 | 67.000 | 67.250 | 66.400 | 66.750 | 66.750 | 15,306,863 |
| Feb 27, 2024 | 66.800 | 67.100 | 66.250 | 67.000 | 67.000 | 16,921,497 |
| Feb 26, 2024 | 67.950 | 67.950 | 66.650 | 66.800 | 66.800 | 17,911,159 |
| Feb 23, 2024 | 68.700 | 68.950 | 67.850 | 67.850 | 67.850 | 19,586,198 |
| Feb 22, 2024 | 67.700 | 69.000 | 67.650 | 69.000 | 69.000 | 21,757,084 |
| Feb 21, 2024 | 67.950 | 69.100 | 67.800 | 67.850 | 67.850 | 24,084,128 |
| Feb 20, 2024 | 67.550 | 68.400 | 67.250 | 67.700 | 67.700 | 20,870,552 |
| Feb 19, 2024 | 66.600 | 67.750 | 66.400 | 67.400 | 67.400 | 16,887,703 |
| Feb 16, 2024 | 66.200 | 67.000 | 66.050 | 66.550 | 66.550 | 5,672,057 |
| Feb 15, 2024 | 65.850 | 66.600 | 65.850 | 66.200 | 66.200 | 4,564,369 |
| Feb 14, 2024 | 65.750 | 66.750 | 65.300 | 66.350 | 66.350 | 4,674,778 |
| Feb 09, 2024 | 66.400 | 66.400 | 66.400 | 66.400 | 66.400 | - |
| Feb 08, 2024 | 66.600 | 67.600 | 66.600 | 67.050 | 67.050 | 14,361,732 |
| Feb 07, 2024 | 66.500 | 67.450 | 66.400 | 66.650 | 66.650 | 15,203,813 |
| Feb 06, 2024 | 65.850 | 66.900 | 65.850 | 66.750 | 66.750 | 15,150,492 |
| Feb 05, 2024 | 65.600 | 66.500 | 65.600 | 66.050 | 66.050 | 15,967,470 |
| Feb 02, 2024 | 66.050 | 66.900 | 66.050 | 66.500 | 66.500 | 16,034,287 |
| Feb 01, 2024 | 66.050 | 66.850 | 65.700 | 65.700 | 65.700 | 11,004,338 |
| Jan 31, 2024 | 67.000 | 67.150 | 65.300 | 66.450 | 66.450 | 19,854,332 |
| Jan 30, 2024 | 67.350 | 67.750 | 66.950 | 67.250 | 67.250 | 14,285,966 |
| Jan 29, 2024 | 67.200 | 68.350 | 67.200 | 67.700 | 67.700 | 21,280,272 |
| Jan 26, 2024 | 67.600 | 68.300 | 67.150 | 67.350 | 67.350 | 23,774,698 |
| Jan 25, 2024 | 66.100 | 68.050 | 65.950 | 67.650 | 67.650 | 36,760,073 |
| Jan 24, 2024 | 63.800 | 66.250 | 63.600 | 66.100 | 66.100 | 21,613,372 |
| Jan 23, 2024 | 63.550 | 64.750 | 63.150 | 63.850 | 63.850 | 16,236,875 |
| Jan 22, 2024 | 65.000 | 65.050 | 63.000 | 63.800 | 63.800 | 20,343,751 |
| Jan 19, 2024 | 65.300 | 65.750 | 64.850 | 64.950 | 64.950 | 12,040,182 |
| Jan 18, 2024 | 65.200 | 65.350 | 64.100 | 65.050 | 65.050 | 17,098,059 |
| Jan 17, 2024 | 66.300 | 66.400 | 64.450 | 64.900 | 64.900 | 19,466,382 |
| Jan 16, 2024 | 65.500 | 66.500 | 65.500 | 66.150 | 66.150 | 17,768,498 |
| Jan 15, 2024 | 65.050 | 65.050 | 65.050 | 65.050 | 65.050 | - |
| Jan 12, 2024 | 64.950 | 65.400 | 64.550 | 65.100 | 65.100 | 7,342,254 |
| Jan 11, 2024 | 65.100 | 65.450 | 64.750 | 65.050 | 65.050 | 10,798,101 |
| Jan 10, 2024 | 65.600 | 65.900 | 65.000 | 65.250 | 65.250 | 11,814,885 |
| Jan 09, 2024 | 65.450 | 66.100 | 65.150 | 65.600 | 65.600 | 15,888,968 |
| Jan 08, 2024 | 65.950 | 66.150 | 64.900 | 65.400 | 65.400 | 20,214,529 |
| Jan 05, 2024 | 64.300 | 65.900 | 63.900 | 65.800 | 65.800 | 29,470,285 |
| Jan 04, 2024 | 64.100 | 64.600 | 63.550 | 64.050 | 64.050 | 13,940,572 |
| Jan 03, 2024 | 64.100 | 64.700 | 63.700 | 64.000 | 64.000 | 16,356,379 |
| Jan 02, 2024 | 64.700 | 64.800 | 64.000 | 64.250 | 64.250 | 14,453,471 |
| Dec 29, 2023 | 64.050 | 65.350 | 63.550 | 64.800 | 64.800 | 20,669,302 |
| Dec 28, 2023 | 63.500 | 64.450 | 63.500 | 64.150 | 64.150 | 21,145,464 |
| Dec 27, 2023 | 62.150 | 63.800 | 62.000 | 63.450 | 63.450 | 29,914,015 |
| Dec 22, 2023 | 61.900 | 62.700 | 61.500 | 61.750 | 61.750 | 20,389,520 |
| Dec 21, 2023 | 61.400 | 61.650 | 61.150 | 61.600 | 61.600 | 8,684,927 |
| Dec 20, 2023 | 61.500 | 61.800 | 61.250 | 61.550 | 61.550 | 12,688,143 |
| Dec 19, 2023 | 61.500 | 61.700 | 61.300 | 61.450 | 61.450 | 15,145,266 |
| Dec 18, 2023 | 62.000 | 62.150 | 61.500 | 61.650 | 61.650 | 18,131,926 |
| Dec 15, 2023 | 62.450 | 63.000 | 62.100 | 62.150 | 62.150 | 20,041,075 |
| Dec 14, 2023 | 62.200 | 62.700 | 62.150 | 62.300 | 62.300 | 11,350,114 |
| Dec 13, 2023 | 62.500 | 62.500 | 61.800 | 61.950 | 61.950 | 10,090,125 |
| Dec 12, 2023 | 62.500 | 62.600 | 62.100 | 62.200 | 62.200 | 13,155,182 |
| Dec 11, 2023 | 62.000 | 62.700 | 61.650 | 62.250 | 62.250 | 9,279,700 |
| Dec 08, 2023 | 62.600 | 62.850 | 62.200 | 62.350 | 62.350 | 6,105,418 |
| Dec 07, 2023 | 62.750 | 62.900 | 62.000 | 62.600 | 62.600 | 12,832,823 |
| Dec 06, 2023 | 62.350 | 63.200 | 61.900 | 62.900 | 62.900 | 13,392,847 |
| Dec 05, 2023 | 62.700 | 63.300 | 62.050 | 62.100 | 62.100 | 15,013,844 |
| Dec 04, 2023 | 63.100 | 63.600 | 62.750 | 62.850 | 62.850 | 11,932,154 |
| Dec 01, 2023 | 63.300 | 63.800 | 62.350 | 62.350 | 62.350 | 19,766,643 |
| Nov 30, 2023 | 63.100 | 63.800 | 62.550 | 63.300 | 63.300 | 17,536,276 |
| Nov 29, 2023 | 62.500 | 63.150 | 62.150 | 62.500 | 62.500 | 20,440,834 |
| Nov 28, 2023 | 63.400 | 63.600 | 62.400 | 62.500 | 62.500 | 11,452,664 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.