HKSE - Delayed Quote
HKD
China Mobile Limited (0941.HK)
80.000
+1.500
(+1.91%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
78.550
80.250
78.500
80.000
80.000
23,094,582
Oct 29, 2026
78.000
79.250
77.850
78.500
78.500
12,506,026
Oct 28, 2026
78.450
78.450
77.850
78.050
78.050
13,165,519
Oct 27, 2026
77.400
78.650
77.200
78.100
78.100
17,825,210
Oct 26, 2026
77.000
77.600
77.000
77.300
77.300
10,058,231
Oct 23, 2026
77.950
77.950
77.100
77.100
77.100
22,834,636
Oct 22, 2026
77.500
77.700
77.000
77.350
77.350
22,273,466
Oct 21, 2026
79.900
79.900
77.000
77.550
77.550
49,334,864
Oct 20, 2026
80.900
80.950
80.300
80.500
80.500
9,106,165
Oct 16, 2026
81.100
81.650
80.700
80.950
80.950
9,697,969
Oct 15, 2026
81.000
81.100
80.550
81.000
81.000
14,808,716
Oct 14, 2026
80.500
81.000
80.100
80.900
80.900
14,528,125
Oct 13, 2026
80.000
80.600
79.900
80.450
80.450
11,999,377
Oct 12, 2026
80.150
80.650
79.850
79.950
79.950
11,316,864
Oct 9, 2026
79.800
80.200
79.700
80.100
80.100
13,086,117
Oct 8, 2026
79.000
80.150
79.000
79.400
79.400
15,892,906
Oct 7, 2026
78.850
79.200
78.800
79.050
79.050
5,793,549
Oct 6, 2026
79.000
79.300
78.800
78.850
78.850
3,763,965
Oct 5, 2026
78.850
79.000
78.650
78.900
78.900
5,817,105
Oct 2, 2026
79.100
79.100
78.600
78.850
78.850
8,866,925
Sep 30, 2026
79.350
79.450
78.700
79.450
79.450
10,846,683
Sep 29, 2026
79.250
79.700
79.100
79.350
79.350
15,860,748
Sep 28, 2026
78.800
79.750
78.600
79.250
79.250
16,712,964
Sep 25, 2026
78.600
78.650
78.150
78.450
78.450
8,696,390
Sep 24, 2026
78.750
79.150
78.550
78.900
78.900
7,861,165
Sep 23, 2026
79.100
79.150
78.800
78.800
78.800
5,778,183
Sep 22, 2026
79.050
79.250
78.800
78.950
78.950
8,762,118
Sep 21, 2026
79.000
79.200
78.450
79.200
79.200
13,664,694
Sep 18, 2026
79.200
79.650
79.050
79.050
79.050
7,791,951
Sep 17, 2026
78.800
79.200
78.650
79.200
79.200
8,656,990
Sep 16, 2026
78.950
79.400
78.950
79.350
79.350
7,243,081
Sep 15, 2026
79.400
79.400
79.000
79.050
79.050
7,995,001
Sep 14, 2026
79.000
79.450
78.650
79.200
79.200
11,551,884
Sep 11, 2026
78.850
79.000
78.350
78.900
78.900
8,580,702
Sep 10, 2026
78.800
79.300
78.550
78.850
78.850
8,317,620
Sep 9, 2026
79.100
79.250
78.700
78.950
78.950
8,352,516
Sep 8, 2026
79.000
79.100
78.800
78.900
78.900
11,983,558
Sep 7, 2026
79.550
79.650
78.900
79.100
79.100
14,343,965
Sep 4, 2026
79.650
80.450
79.450
79.650
79.650
18,913,307
Sep 3, 2026
79.500
80.000
78.900
79.250
79.250
10,236,370
Sep 2, 2026
79.600
79.800
79.150
79.500
79.500
9,164,882
Sep 1, 2026
79.250
79.750
79.000
79.500
79.500
12,785,695
Aug 31, 2026
79.050
79.700
78.950
79.250
79.250
10,100,845
Aug 28, 2026
79.450
79.850
78.950
79.400
79.400
11,541,778
Aug 27, 2026
80.100
80.250
79.000
79.450
79.450
12,917,270
Aug 26, 2026
80.600
80.700
80.050
80.100
80.100
10,593,216
Aug 25, 2026
2.9003
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
80.000
80.700
79.900
80.150
80.150
19,381,793
Aug 24, 2026
83.000
83.000
82.300
82.350
79.450
17,492,262
Aug 21, 2026
82.200
82.950
82.100
82.800
79.884
16,486,267
Aug 20, 2026
82.150
82.700
81.800
82.400
79.498
14,147,857
Aug 19, 2026
81.900
82.400
81.500
82.100
79.209
16,357,969
Aug 18, 2026
82.400
82.450
81.850
82.100
79.209
14,596,983
Aug 17, 2026
82.400
84.000
82.100
82.400
79.498
13,550,445
Aug 14, 2026
81.550
82.550
81.350
82.050
79.160
19,671,786
Aug 13, 2026
81.500
82.200
81.200
81.200
78.340
11,033,008
Aug 12, 2026
81.700
82.150
81.400
81.700
78.823
12,188,243
Aug 11, 2026
81.650
82.350
81.650
81.700
78.823
9,581,014
Aug 10, 2026
82.200
82.250
81.350
82.050
79.160
13,990,171
Aug 7, 2026
82.750
82.750
81.700
81.850
78.967
12,717,730
Aug 6, 2026
82.350
82.650
82.200
82.400
79.498
5,662,767
Aug 5, 2026
82.500
82.950
82.050
82.700
79.787
9,081,504
Aug 4, 2026
83.750
84.000
82.400
82.500
79.594
16,037,829
Aug 3, 2026
83.550
84.500
83.100
83.600
80.656
11,533,633
Jul 31, 2026
84.800
84.950
82.800
83.650
80.704
24,265,774
Jul 30, 2026
84.000
84.950
83.600
84.800
81.813
26,814,932
Jul 29, 2026
83.250
84.150
83.200
84.100
81.138
20,577,164
Jul 28, 2026
82.600
83.250
82.600
83.250
80.318
11,040,634
Jul 27, 2026
81.800
82.650
81.700
82.500
79.594
9,868,521
Jul 24, 2026
81.200
81.950
81.000
81.750
78.871
9,889,656
Jul 23, 2026
80.550
81.900
80.500
81.400
78.533
15,315,741
Jul 22, 2026
80.150
80.700
80.100
80.550
77.713
8,117,499
Jul 21, 2026
80.750
80.950
80.200
80.700
77.858
7,875,218
Jul 20, 2026
80.000
81.400
80.000
80.800
77.954
12,898,397
Jul 17, 2026
79.800
80.450
79.400
79.950
77.134
10,863,554
Jul 16, 2026
79.000
80.050
79.000
79.600
76.797
10,406,272
Jul 15, 2026
79.100
79.600
78.950
79.000
76.218
8,416,416
Jul 14, 2026
79.250
79.350
78.800
79.100
76.314
9,776,691
Jul 13, 2026
78.750
79.450
78.300
79.250
76.459
9,631,214
Jul 10, 2026
78.600
79.200
78.450
78.750
75.976
8,873,548
Jul 9, 2026
78.700
79.300
78.350
78.450
75.687
13,934,549
Jul 8, 2026
77.150
78.950
77.150
78.500
75.735
19,364,457
Jul 7, 2026
77.250
77.600
76.800
77.150
74.433
14,754,567
Jul 6, 2026
76.500
77.350
76.100
77.150
74.433
19,887,192
Jul 3, 2026
76.800
77.600
76.550
76.700
73.999
15,671,563
Jul 2, 2026
76.100
76.700
75.550
76.500
73.806
20,222,851
Jun 30, 2026
77.000
77.450
75.550
76.150
73.468
31,335,678
Jun 29, 2026
77.700
77.800
76.950
77.250
74.529
22,079,991
Jun 26, 2026
77.650
77.800
76.800
77.400
74.674
19,207,235
Jun 25, 2026
78.000
78.000
77.000
77.650
74.915
18,592,341
Jun 24, 2026
78.300
78.450
77.500
78.050
75.301
15,870,577
Jun 23, 2026
79.200
79.800
77.650
78.300
75.542
23,247,555
Jun 22, 2026
79.250
79.700
78.600
79.450
76.652
22,946,052
Jun 18, 2026
80.800
80.800
79.150
80.100
77.279
23,134,916
Jun 17, 2026
81.500
81.750
80.500
80.800
77.954
17,593,398
Jun 16, 2026
81.300
81.950
81.150
81.300
78.437
16,826,947
Jun 15, 2026
82.050
82.100
80.300
81.850
78.967
29,670,815
Jun 12, 2026
81.650
82.150
80.950
81.800
78.919
18,098,375
Jun 11, 2026
82.400
82.600
81.550
81.850
78.967
13,751,836
Jun 10, 2026
82.300
83.650
82.050
82.450
79.546
24,953,534
Jun 9, 2026
82.350
82.750
82.000
82.300
79.401
10,405,308
Jun 8, 2026
81.650
82.600
81.450
82.400
79.498
14,727,905
Jun 5, 2026
2.52
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
82.350
82.500
81.900
82.400
79.498
19,111,451
Jun 4, 2026
85.500
85.600
84.700
84.750
79.334
21,112,114
Jun 3, 2026
85.900
86.050
85.550
85.550
80.083
17,036,535
Jun 2, 2026
84.750
85.950
84.750
85.900
80.410
20,886,962
Jun 1, 2026
85.000
85.500
84.850
85.150
79.708
10,941,368
May 29, 2026
84.600
85.800
84.350
85.150
79.708
21,442,428
May 28, 2026
84.900
85.500
83.650
84.850
79.428
29,153,541
May 27, 2026
85.250
85.850
84.850
85.200
79.755
13,405,849
May 26, 2026
85.500
85.950
85.050
85.600
80.130
14,906,088
May 22, 2026
86.050
86.550
85.050
85.500
80.036
19,092,231
May 21, 2026
86.900
86.900
85.900
86.050
80.551
17,640,074
May 20, 2026
86.550
86.700
86.350
86.550
81.019
29,203,423
May 19, 2026
86.500
88.050
86.300
86.800
81.253
48,614,084
May 18, 2026
86.000
86.900
85.850
86.400
80.878
19,082,959
May 15, 2026
86.500
86.850
86.000
86.200
80.691
22,084,153
May 14, 2026
86.800
87.150
86.650
86.700
81.159
28,709,776
May 13, 2026
86.500
86.950
86.000
86.550
81.019
21,109,099
May 12, 2026
86.250
86.650
86.250
86.500
80.972
16,964,814
May 11, 2026
85.000
86.400
85.000
86.200
80.691
20,766,896
May 8, 2026
85.050
85.700
85.050
85.450
79.989
15,395,657
May 7, 2026
84.900
85.600
84.600
85.300
79.849
16,967,097
May 6, 2026
84.350
85.000
83.750
84.700
79.287
16,220,123
May 5, 2026
83.900
84.050
83.550
83.850
78.491
6,094,221
May 4, 2026
85.000
85.300
83.850
83.950
78.585
8,884,855
Apr 30, 2026
85.100
85.400
83.600
84.600
79.194
22,743,622
Apr 29, 2026
84.450
85.650
84.450
85.450
79.989
30,995,348
Apr 28, 2026
84.200
84.900
83.800
84.650
79.240
21,785,807
Apr 27, 2026
84.150
84.500
83.500
84.400
79.006
31,929,996
Apr 24, 2026
83.900
84.400
83.500
83.900
78.538
22,723,224
Apr 23, 2026
83.400
84.200
83.200
84.000
78.632
22,802,645
Apr 22, 2026
83.300
83.700
83.250
83.400
78.070
13,911,981
Apr 21, 2026
82.000
83.700
82.000
83.700
78.351
36,198,690
Apr 20, 2026
81.450
82.300
81.200
81.800
76.572
17,884,088
Apr 17, 2026
81.300
81.850
81.250
81.450
76.245
20,237,777
Apr 16, 2026
81.350
82.000
81.300
81.600
76.385
18,754,345
Apr 15, 2026
81.700
81.750
80.900
81.350
76.151
17,277,952
Apr 14, 2026
81.300
81.700
80.750
81.500
76.292
26,776,345
Apr 13, 2026
80.850
81.250
80.550
81.100
75.917
11,913,953
Apr 10, 2026
80.950
81.400
80.650
81.100
75.917
12,183,647
Apr 9, 2026
80.950
81.100
80.400
80.700
75.543
8,721,702
Apr 8, 2026
80.800
81.200
80.400
80.950
75.777
23,354,604
Apr 2, 2026
79.300
80.150
79.300
80.050
74.934
11,569,319
Apr 1, 2026
79.700
80.500
79.550
79.800
74.700
21,941,581
Mar 31, 2026
78.350
79.700
78.000
79.150
74.092
23,721,706
Mar 30, 2026
77.700
78.600
77.150
78.350
73.343
22,877,225
Mar 27, 2026
77.500
78.350
77.100
78.050
73.062
25,590,929
Mar 26, 2026
77.450
77.700
76.850
77.500
72.547
31,266,950
Mar 25, 2026
78.000
78.250
77.400
77.500
72.547
33,902,233
Mar 24, 2026
78.500
78.900
77.500
78.000
73.015
34,656,186
Mar 23, 2026
78.200
78.700
77.200
77.850
72.875
32,302,543
Mar 20, 2026
79.650
79.800
78.150
78.800
73.764
30,115,279
Mar 19, 2026
79.100
79.950
79.100
79.800
74.700
17,035,689
Mar 18, 2026
79.800
80.100
79.300
79.950
74.841
15,708,837
Mar 17, 2026
80.350
80.850
79.800
80.000
74.887
17,605,917
Mar 16, 2026
80.000
80.550
79.700
80.100
74.981
21,680,048
Mar 13, 2026
78.900
79.950
78.600
79.950
74.841
24,956,184
Mar 12, 2026
79.050
79.400
78.150
79.000
73.951
16,192,140
Mar 11, 2026
78.950
79.100
78.700
79.000
73.951
13,768,128
Mar 10, 2026
79.000
79.000
78.100
78.800
73.764
14,965,124
Mar 9, 2026
78.300
78.600
77.400
78.350
73.343
29,388,381
Mar 6, 2026
78.450
79.150
78.350
78.950
73.905
21,789,340
Mar 5, 2026
78.300
78.950
77.900
78.300
73.296
18,404,585
Mar 4, 2026
78.300
78.500
77.800
78.300
73.296
26,273,790
Mar 3, 2026
78.800
79.200
78.550
78.700
73.671
17,606,802
Mar 2, 2026
78.550
79.150
78.450
78.650
73.624
23,148,973
Feb 27, 2026
78.600
79.300
78.600
79.300
74.232
12,106,008
Feb 26, 2026
79.350
79.700
78.600
78.600
73.577
17,159,457
Feb 25, 2026
79.550
79.700
79.050
79.300
74.232
13,267,964
Feb 24, 2026
79.200
79.600
78.850
79.050
73.998
14,548,017
Feb 23, 2026
79.000
79.800
79.000
79.450
74.373
8,608,883
Feb 20, 2026
78.650
79.200
78.500
78.500
73.483
8,058,562
Feb 16, 2026
78.700
78.700
78.700
78.700
73.671
-
Feb 13, 2026
78.100
78.500
78.000
78.200
73.203
22,210,375
Feb 12, 2026
78.600
78.750
78.200
78.200
73.203
19,808,886
Feb 11, 2026
78.550
78.650
78.300
78.450
73.437
18,729,447
Feb 10, 2026
78.450
78.900
78.000
78.400
73.390
22,568,054
Feb 9, 2026
80.500
80.550
78.300
78.500
73.483
44,726,876
Feb 6, 2026
80.000
80.250
79.650
80.200
75.075
20,535,109
Feb 5, 2026
79.150
80.650
78.850
80.400
75.262
24,531,084
Feb 4, 2026
78.500
79.950
78.350
79.350
74.279
27,453,347
Feb 3, 2026
78.000
78.850
77.900
78.300
73.296
32,396,888
Feb 2, 2026
78.000
78.000
75.850
78.000
73.015
90,641,807
Jan 30, 2026
80.900
80.900
79.350
79.800
74.700
37,668,381
Jan 29, 2026
80.900
81.050
80.250
80.900
75.730
35,401,273
Jan 28, 2026
78.600
81.400
78.400
80.900
75.730
62,936,865
Jan 27, 2026
78.900
79.450
78.300
78.500
73.483
45,016,622
Jan 26, 2026
79.550
79.750
78.500
78.800
73.764
31,825,796
Jan 23, 2026
79.350
80.000
78.550
79.500
74.419
30,422,796
Jan 22, 2026
79.400
79.600
78.700
79.000
73.951
27,628,663
Jan 21, 2026
79.350
79.450
78.100
79.200
74.139
43,502,967
Jan 20, 2026
79.500
79.750
79.150
79.300
74.232
30,312,508
Jan 19, 2026
79.700
79.800
79.150
79.300
74.232
33,017,992
Jan 16, 2026
80.900
81.300
79.900
80.100
74.981
36,448,893
Jan 15, 2026
81.000
81.300
80.300
80.600
75.449
30,045,044
Jan 14, 2026
81.000
81.200
80.550
80.800
75.636
29,654,156
Jan 13, 2026
81.150
81.900
80.900
80.950
75.777
28,337,382
Jan 12, 2026
81.400
81.400
80.500
81.150
75.964
30,960,030
Jan 9, 2026
81.150
81.400
80.750
80.950
75.777
20,208,076
Jan 8, 2026
81.400
81.700
80.650
80.950
75.777
28,684,082
Jan 7, 2026
82.250
82.500
81.350
81.400
76.198
33,232,052
Jan 6, 2026
82.500
82.850
82.000
82.200
76.947
28,378,790
Jan 5, 2026
83.450
83.550
82.200
82.300
77.041
25,619,085
Jan 2, 2026
82.000
83.500
81.850
83.450
78.117
12,099,293
Dec 31, 2025
81.700
81.700
81.700
81.700
76.479
-
Dec 30, 2025
81.800
82.750
81.700
82.100
76.853
31,891,793
Dec 29, 2025
83.000
83.700
81.600
81.800
76.572
37,497,948
Dec 24, 2025
82.800
82.800
82.800
82.800
77.509
-
Dec 23, 2025
84.000
84.300
82.600
82.850
77.555
43,756,664
Dec 22, 2025
84.200
84.450
83.500
83.700
78.351
23,194,860
Dec 19, 2025
84.200
84.800
83.600
83.900
78.538
29,711,522
Dec 18, 2025
84.100
84.550
83.350
84.050
78.679
31,424,240
Dec 17, 2025
84.400
84.800
83.750
84.450
79.053
19,569,015
Dec 16, 2025
85.200
85.450
84.150
84.300
78.913
21,296,107
Dec 15, 2025
86.350
86.350
85.000
85.100
79.662
25,479,494
Dec 12, 2025
85.850
86.700
85.850
86.500
80.972
16,616,585
Dec 11, 2025
86.000
86.050
85.400
85.650
80.176
13,091,794
Dec 10, 2025
86.000
86.150
85.500
85.650
80.176
16,254,582
Dec 9, 2025
86.150
86.400
85.850
86.000
80.504
14,330,459
Dec 8, 2025
87.000
87.200
86.050
86.150
80.644
12,006,233
Dec 5, 2025
87.000
87.200
86.400
87.150
81.581
12,066,843
Dec 4, 2025
86.750
87.250
86.350
87.000
81.440
6,271,768
Dec 3, 2025
87.800
87.800
86.750
86.850
81.300
11,391,800
Dec 2, 2025
87.750
88.200
87.700
87.800
82.189
10,421,387
Dec 1, 2025
87.250
87.850
87.100
87.750
82.142
10,513,559
Nov 28, 2025
87.250
87.400
86.900
87.300
81.721
10,578,710
Nov 27, 2025
87.350
87.550
86.700
87.250
81.674
15,433,105
Nov 26, 2025
87.500
88.150
87.350
87.350
81.768
13,153,847
Nov 25, 2025
87.400
87.650
87.000
87.250
81.674
16,145,679
Nov 24, 2025
86.200
87.600
86.200
87.600
82.002
17,025,806
Nov 21, 2025
86.500
86.900
85.800
86.000
80.504
18,020,369
Nov 20, 2025
86.500
86.850
86.350
86.500
80.972
13,929,467
Nov 19, 2025
87.000
87.150
86.350
86.350
80.832
14,578,374
Nov 18, 2025
86.500
86.800
86.100
86.800
81.253
13,656,501
Nov 17, 2025
87.350
87.500
86.550
86.750
81.206
15,518,851
Nov 14, 2025
87.500
87.700
87.250
87.500
81.908
14,294,890
Nov 13, 2025
88.850
88.850
87.400
87.850
82.236
23,474,226
Nov 12, 2025
88.800
88.900
88.150
88.850
83.172
22,984,031
Nov 11, 2025
87.900
88.750
87.650
88.500
82.844
22,304,363
Nov 10, 2025
87.200
87.850
87.100
87.800
82.189
19,276,181
Nov 7, 2025
86.950
87.900
86.900
87.150
81.581
19,033,168
Nov 6, 2025
86.600
87.150
86.400
87.150
81.581
18,766,488
Nov 5, 2025
86.850
87.100
85.900
86.650
81.113
16,865,881
Nov 4, 2025
85.750
87.000
85.750
86.700
81.159
22,122,073
Nov 3, 2025
85.400
86.450
85.200
86.200
80.691
19,203,234
Oct 31, 2025
86.250
86.250
85.050
85.250
79.802
13,303,861
Oct 30, 2025
85.900
86.650
85.600
85.900
80.410
21,734,825
