HKSE - Delayed Quote
CNY
China Mobile Limited (80941.HK)
67.900
+1.400
(+2.11%)
At close: October 30 at 3:55:46 PM GMT+8
Currency in CNY
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
67.200
68.000
67.200
67.900
67.900
71,000
Oct 29, 2026
67.100
67.200
66.500
66.500
66.500
10,000
Oct 28, 2026
66.400
66.700
66.250
66.250
66.250
16,500
Oct 27, 2026
65.800
66.550
65.800
66.450
66.450
24,500
Oct 26, 2026
65.550
65.950
65.550
65.800
65.800
60,500
Oct 23, 2026
66.100
66.100
65.650
65.700
65.700
139,000
Oct 22, 2026
65.950
66.100
65.550
65.950
65.950
342,500
Oct 21, 2026
67.800
67.800
65.600
65.850
65.850
322,089
Oct 20, 2026
68.850
68.850
68.400
68.400
68.400
23,000
Oct 16, 2026
69.200
69.300
68.850
68.850
68.850
33,000
Oct 15, 2026
68.800
69.050
68.800
68.900
68.900
13,500
Oct 14, 2026
68.550
69.000
68.550
68.950
68.950
11,500
Oct 13, 2026
68.350
68.800
68.350
68.600
68.600
11,500
Oct 12, 2026
68.400
68.600
68.300
68.200
68.200
27,500
Oct 9, 2026
68.200
68.400
67.800
68.100
68.100
29,000
Oct 8, 2026
67.650
68.200
67.650
67.800
67.800
45,500
Oct 7, 2026
67.450
67.750
67.450
67.650
67.650
237,000
Oct 6, 2026
67.500
67.500
67.350
67.450
67.450
32,000
Oct 5, 2026
67.200
67.500
67.200
67.450
67.450
13,000
Oct 2, 2026
67.600
67.600
67.200
67.200
67.200
98,500
Sep 30, 2026
68.250
68.250
67.400
67.800
67.800
7,500
Sep 29, 2026
68.000
68.050
67.750
67.800
67.800
14,000
Sep 28, 2026
67.750
68.250
67.750
68.000
68.000
29,500
Sep 25, 2026
67.250
67.300
67.000
67.300
67.300
33,000
Sep 24, 2026
67.600
67.800
67.500
67.550
67.550
29,500
Sep 23, 2026
67.600
67.600
67.450
67.500
67.500
71,500
Sep 22, 2026
67.500
67.550
67.350
67.450
67.450
21,500
Sep 21, 2026
67.500
67.500
67.050
67.450
67.450
42,500
Sep 18, 2026
67.600
67.600
67.500
67.500
67.500
27,500
Sep 17, 2026
67.600
67.600
67.450
67.600
67.600
47,000
Sep 16, 2026
67.750
67.850
67.650
67.800
67.800
29,500
Sep 15, 2026
67.800
67.800
67.650
67.700
67.700
20,500
Sep 14, 2026
67.550
67.800
67.300
67.650
67.650
8,000
Sep 11, 2026
67.400
67.600
67.200
67.550
67.550
54,500
Sep 10, 2026
67.300
67.550
67.300
67.550
67.550
25,500
Sep 9, 2026
67.600
67.650
67.500
67.500
67.500
26,500
Sep 8, 2026
67.500
67.600
67.500
67.500
67.500
93,000
Sep 7, 2026
68.000
68.000
67.600
67.700
67.700
131,500
Sep 4, 2026
68.500
68.800
68.100
68.250
68.250
36,500
Sep 3, 2026
68.400
68.400
67.700
67.700
67.700
61,500
Sep 2, 2026
68.050
68.200
67.950
68.150
68.150
14,000
Sep 1, 2026
67.950
68.300
67.800
68.200
68.200
22,000
Aug 31, 2026
67.850
68.150
67.800
68.000
68.000
10,500
Aug 28, 2026
67.800
68.300
67.750
68.100
68.100
30,500
Aug 27, 2026
68.700
68.700
67.900
68.050
68.050
68,500
Aug 26, 2026
68.800
69.000
68.700
68.750
68.750
50,000
Aug 25, 2026
2.488211
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
68.500
69.200
68.500
68.800
68.800
136,000
Aug 24, 2026
71.000
71.050
70.700
70.700
68.212
194,500
Aug 21, 2026
70.650
71.000
70.450
71.000
68.501
42,000
Aug 20, 2026
70.500
70.800
70.250
70.650
68.164
109,000
Aug 19, 2026
70.500
70.700
70.200
70.450
67.971
101,000
Aug 18, 2026
70.550
70.850
70.350
70.600
68.115
302,500
Aug 17, 2026
72.000
72.000
70.850
70.850
68.357
30,500
Aug 14, 2026
70.500
70.950
70.400
70.450
67.971
74,000
Aug 13, 2026
70.300
70.350
69.950
70.000
67.536
50,000
Aug 12, 2026
70.300
70.500
70.150
70.250
67.778
37,500
Aug 11, 2026
70.600
70.600
70.300
70.350
67.874
36,000
Aug 10, 2026
70.400
70.600
70.000
70.500
68.019
110,000
Aug 7, 2026
70.900
70.900
70.300
70.400
67.922
98,500
Aug 6, 2026
71.200
71.200
70.800
71.000
68.501
47,500
Aug 5, 2026
70.800
71.200
70.600
71.200
68.694
46,500
Aug 4, 2026
71.500
71.500
71.050
71.150
68.646
110,500
Aug 3, 2026
72.000
72.300
71.800
71.800
69.273
22,000
Jul 31, 2026
72.000
72.050
71.300
71.850
69.321
169,500
Jul 30, 2026
72.650
73.150
72.100
73.100
70.527
86,500
Jul 29, 2026
72.000
72.550
72.000
72.500
69.948
133,000
Jul 28, 2026
71.250
71.700
71.250
71.700
69.177
29,500
Jul 27, 2026
70.700
71.300
70.700
71.250
68.742
24,000
Jul 24, 2026
70.100
70.750
70.100
70.700
68.212
56,000
Jul 23, 2026
69.500
70.600
69.500
70.350
67.874
37,500
Jul 22, 2026
69.600
69.600
69.350
69.500
67.054
21,000
Jul 21, 2026
69.600
69.700
69.300
69.600
67.151
35,500
Jul 20, 2026
69.500
70.250
69.500
69.700
67.247
65,500
Jul 17, 2026
69.100
69.350
68.750
69.000
66.572
30,000
Jul 16, 2026
69.000
69.050
68.750
68.850
66.427
85,500
Jul 15, 2026
68.400
68.450
68.300
68.300
65.896
685,500
Jul 14, 2026
68.450
68.600
68.300
68.400
65.993
151,000
Jul 13, 2026
68.000
68.650
68.000
68.600
66.186
40,500
Jul 10, 2026
68.100
68.550
68.000
68.150
65.752
104,000
Jul 9, 2026
68.200
68.650
68.050
68.100
65.703
167,500
Jul 8, 2026
67.600
68.450
67.600
68.150
65.752
76,280
Jul 7, 2026
67.000
67.100
66.600
66.800
64.449
128,500
Jul 6, 2026
66.350
66.900
66.000
66.900
64.546
39,000
Jul 3, 2026
67.000
67.100
66.300
66.350
64.015
87,500
Jul 2, 2026
65.600
66.350
65.600
66.200
63.870
105,500
Jun 30, 2026
66.750
66.750
65.500
65.650
63.340
309,500
Jun 29, 2026
67.250
67.450
66.800
67.000
64.642
165,000
Jun 26, 2026
66.850
67.350
66.750
67.250
64.883
64,500
Jun 25, 2026
67.650
67.650
66.900
67.200
64.835
212,500
Jun 24, 2026
67.750
67.850
67.350
67.750
65.366
77,500
Jun 23, 2026
68.650
68.650
67.300
67.650
65.269
249,000
Jun 22, 2026
68.400
68.900
67.950
68.550
66.137
104,000
Jun 18, 2026
69.600
69.600
68.400
68.750
66.330
238,000
Jun 17, 2026
70.400
70.450
69.500
69.600
67.151
91,500
Jun 16, 2026
70.500
70.600
70.100
70.200
67.729
55,500
Jun 15, 2026
70.850
70.850
69.350
70.250
67.778
85,000
Jun 12, 2026
70.900
70.900
70.000
70.250
67.778
86,000
Jun 11, 2026
71.200
71.200
70.600
70.650
68.164
107,000
Jun 10, 2026
72.000
72.250
71.000
71.100
68.598
69,500
Jun 9, 2026
71.350
71.500
70.950
70.950
68.453
50,500
Jun 8, 2026
71.250
71.600
70.850
71.350
68.839
99,000
Jun 5, 2026
2.177289
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
72.500
72.500
71.000
71.200
68.694
124,000
Jun 4, 2026
73.750
73.950
73.300
73.400
68.716
159,500
Jun 3, 2026
74.000
74.200
74.000
74.050
69.325
114,000
Jun 2, 2026
73.600
74.100
73.300
74.000
69.278
93,000
Jun 1, 2026
74.000
74.000
73.350
73.350
68.669
89,000
May 29, 2026
73.500
74.000
73.100
73.600
68.903
67,500
May 28, 2026
73.250
73.800
72.400
73.500
68.810
111,000
May 27, 2026
74.200
74.200
73.450
73.650
68.950
86,500
May 26, 2026
74.100
74.300
73.700
74.150
69.418
37,000
May 22, 2026
74.600
74.900
73.900
74.100
69.371
175,500
May 21, 2026
75.000
75.400
74.650
75.000
70.214
71,500
May 20, 2026
75.250
75.400
75.200
75.300
70.495
40,000
May 19, 2026
75.350
76.300
75.100
75.250
70.448
93,500
May 18, 2026
75.450
75.500
74.950
75.150
70.354
73,500
May 15, 2026
75.300
75.300
74.800
75.000
70.214
88,500
May 14, 2026
75.300
75.350
75.150
75.250
70.448
102,000
May 13, 2026
75.000
75.300
74.700
75.100
70.308
67,000
May 12, 2026
75.000
75.200
74.950
75.100
70.308
126,000
May 11, 2026
74.000
74.950
74.000
74.900
70.120
56,500
May 8, 2026
74.150
74.400
73.950
74.350
69.605
49,000
May 7, 2026
73.900
74.350
73.750
74.150
69.418
58,500
May 6, 2026
73.200
73.750
73.000
73.750
69.044
97,000
May 5, 2026
73.100
73.200
73.000
73.150
68.482
191,500
May 4, 2026
74.250
74.250
73.000
73.100
68.435
88,000
Apr 30, 2026
74.400
74.400
73.150
73.600
68.903
148,000
Apr 29, 2026
74.200
74.600
74.100
74.350
69.605
54,500
Apr 28, 2026
73.500
74.000
73.200
73.950
69.231
63,500
Apr 27, 2026
73.000
73.600
73.000
73.550
68.857
57,000
Apr 24, 2026
73.300
73.550
73.050
73.300
68.622
75,000
Apr 23, 2026
72.850
73.400
72.650
73.350
68.669
71,500
Apr 22, 2026
72.700
72.850
72.650
72.650
68.014
70,500
Apr 21, 2026
71.650
72.850
71.650
72.800
68.154
84,500
Apr 20, 2026
71.200
71.550
70.750
71.450
66.891
45,000
Apr 17, 2026
70.950
71.300
70.900
71.200
66.656
76,000
Apr 16, 2026
70.850
71.400
70.850
70.950
66.422
35,000
Apr 15, 2026
70.950
71.050
70.450
70.850
66.329
60,000
Apr 14, 2026
70.850
71.000
70.400
70.950
66.422
262,500
Apr 13, 2026
70.750
70.950
70.350
70.950
66.422
75,500
Apr 10, 2026
70.500
70.900
70.400
70.850
66.329
99,000
Apr 9, 2026
70.500
70.500
70.250
70.300
65.814
97,000
Apr 8, 2026
70.400
70.800
70.350
70.650
66.142
318,500
Apr 2, 2026
70.000
70.350
70.000
70.350
65.861
56,731
Apr 1, 2026
70.250
70.650
70.000
70.150
65.674
96,000
Mar 31, 2026
69.200
70.000
68.950
70.100
65.627
132,500
Mar 30, 2026
68.450
69.300
68.400
68.950
64.550
77,500
Mar 27, 2026
68.300
69.100
68.300
69.050
64.644
32,500
Mar 26, 2026
68.450
68.500
68.000
68.000
63.661
281,000
Mar 25, 2026
68.550
68.550
68.250
68.450
64.082
72,000
Mar 24, 2026
69.000
69.350
68.250
68.300
63.942
146,500
Mar 23, 2026
68.800
69.300
68.300
69.300
64.878
151,500
Mar 20, 2026
70.000
70.000
68.800
69.100
64.690
354,500
Mar 19, 2026
69.100
70.400
69.100
70.350
65.861
108,500
Mar 18, 2026
70.050
70.100
69.800
69.900
65.439
59,000
Mar 17, 2026
70.900
71.000
70.200
70.200
65.720
49,500
Mar 16, 2026
70.650
70.950
70.350
70.550
66.048
100,500
Mar 13, 2026
69.350
70.350
69.200
70.350
65.861
70,500
Mar 12, 2026
69.600
69.600
68.800
69.250
64.831
105,500
Mar 11, 2026
69.250
69.350
69.100
69.300
64.878
136,500
Mar 10, 2026
69.300
69.300
68.750
69.200
64.784
74,000
Mar 9, 2026
69.500
69.500
68.650
69.300
64.878
99,000
Mar 6, 2026
69.300
69.800
69.200
69.750
65.299
58,500
Mar 5, 2026
69.000
69.550
68.700
69.200
64.784
166,000
Mar 4, 2026
69.750
69.800
68.950
69.800
65.346
149,500
Mar 3, 2026
69.300
69.650
69.300
69.500
65.065
27,500
Mar 2, 2026
69.300
69.500
68.900
69.150
64.737
233,000
Feb 27, 2026
68.900
69.350
68.900
69.300
64.878
19,000
Feb 26, 2026
69.600
69.600
68.750
68.750
64.363
224,500
Feb 25, 2026
69.700
69.950
69.450
69.450
65.018
135,000
Feb 24, 2026
69.700
70.100
69.600
69.700
65.252
120,000
Feb 23, 2026
69.750
70.300
69.750
70.100
65.627
83,500
Feb 20, 2026
69.800
69.900
69.350
69.350
64.925
154,000
Feb 16, 2026
69.300
69.400
69.200
69.400
64.971
82,500
Feb 13, 2026
69.100
69.350
68.950
69.300
64.878
133,500
Feb 12, 2026
69.400
69.550
69.150
69.150
64.737
113,000
Feb 11, 2026
69.450
69.550
69.350
69.400
64.971
158,500
Feb 10, 2026
69.200
69.650
69.100
69.350
64.925
148,000
Feb 9, 2026
71.750
71.750
69.450
69.500
65.065
431,500
Feb 6, 2026
71.250
71.250
70.800
71.150
66.610
79,500
Feb 5, 2026
70.350
71.650
70.100
71.550
66.984
91,000
Feb 4, 2026
69.900
70.800
69.900
70.700
66.188
116,500
Feb 3, 2026
69.800
69.950
69.400
69.700
65.252
113,500
Feb 2, 2026
70.200
70.700
67.600
69.350
64.925
472,500
Jan 30, 2026
71.800
71.800
70.700
70.800
66.282
113,000
Jan 29, 2026
71.900
72.000
71.600
71.800
67.218
154,000
Jan 28, 2026
70.100
72.300
69.850
71.900
67.312
265,000
Jan 27, 2026
70.200
70.750
70.000
70.050
65.580
242,000
Jan 26, 2026
70.800
70.800
70.100
70.200
65.720
191,000
Jan 23, 2026
70.750
71.300
70.200
71.100
66.563
121,500
Jan 22, 2026
71.000
71.050
70.300
70.450
65.954
144,500
Jan 21, 2026
70.700
70.700
69.750
70.500
66.001
320,500
Jan 20, 2026
70.700
71.100
70.700
70.750
66.235
186,500
Jan 19, 2026
71.200
71.200
70.650
70.700
66.188
280,000
Jan 16, 2026
72.250
72.400
71.400
71.450
66.891
183,500
Jan 15, 2026
72.400
72.450
71.850
72.000
67.405
109,500
Jan 14, 2026
72.400
72.500
72.100
72.100
67.499
133,000
Jan 13, 2026
72.650
73.200
72.400
72.450
67.827
103,000
Jan 12, 2026
72.600
72.600
72.100
72.500
67.874
107,000
Jan 9, 2026
72.600
72.750
72.350
72.550
67.920
103,500
Jan 8, 2026
73.000
73.050
72.350
72.550
67.920
284,000
Jan 7, 2026
73.650
73.650
73.000
73.100
68.435
240,000
Jan 6, 2026
74.000
74.100
73.600
73.650
68.950
212,500
Jan 5, 2026
74.600
74.600
73.700
73.750
69.044
112,000
Jan 2, 2026
73.500
74.650
73.500
74.650
69.886
59,500
Dec 31, 2025
73.650
73.650
73.150
73.350
68.669
87,000
Dec 30, 2025
73.800
74.050
73.500
73.650
68.950
155,500
Dec 29, 2025
74.650
75.200
73.600
73.750
69.044
315,000
Dec 24, 2025
74.650
74.950
73.900
74.650
69.886
102,500
Dec 23, 2025
75.900
75.900
74.600
74.650
69.886
281,000
Dec 22, 2025
76.300
76.300
75.550
75.700
70.869
92,500
Dec 19, 2025
76.000
76.500
75.650
75.800
70.963
193,000
Dec 18, 2025
76.150
76.300
75.500
75.850
71.010
131,500
Dec 17, 2025
76.100
76.600
75.800
76.600
71.712
155,000
Dec 16, 2025
77.000
77.000
76.200
76.200
71.337
204,500
Dec 15, 2025
78.000
78.000
77.050
77.100
72.180
296,500
Dec 12, 2025
78.100
78.450
78.100
78.400
73.397
20,760
Dec 11, 2025
77.800
77.850
77.600
77.650
72.695
102,500
Dec 10, 2025
78.000
78.000
77.650
77.800
72.835
149,500
Dec 9, 2025
78.250
78.450
78.050
78.200
73.210
71,500
Dec 8, 2025
78.650
78.650
78.200
78.300
73.303
103,500
Dec 5, 2025
78.750
78.950
78.550
78.900
73.865
43,500
Dec 4, 2025
78.700
78.700
78.500
78.700
73.678
44,500
Dec 3, 2025
79.500
79.500
78.800
78.800
73.772
160,500
Dec 2, 2025
79.800
80.000
79.650
79.650
74.567
18,500
Dec 1, 2025
79.250
79.750
79.150
79.700
74.614
5,000
Nov 28, 2025
79.100
79.200
79.100
79.250
74.193
5,500
Nov 27, 2025
79.300
79.300
79.000
79.100
74.052
26,000
Nov 26, 2025
79.900
80.000
79.700
79.700
74.614
14,000
Nov 25, 2025
79.900
79.900
79.450
79.450
74.380
9,000
Nov 24, 2025
79.300
79.900
79.300
79.900
74.801
70,500
Nov 21, 2025
78.800
79.250
78.500
78.600
73.584
29,500
Nov 20, 2025
79.100
79.150
79.050
79.050
74.006
10,000
Nov 19, 2025
79.250
79.500
78.900
78.900
73.865
15,500
Nov 18, 2025
79.350
79.350
78.800
79.000
73.959
25,500
Nov 17, 2025
79.500
79.550
79.200
79.350
74.286
23,500
Nov 14, 2025
80.000
80.000
79.750
79.850
74.755
40,500
Nov 12, 2025
81.300
81.400
80.850
81.200
76.018
71,500
Nov 11, 2025
80.500
81.250
80.500
81.200
76.018
189,500
Nov 10, 2025
80.300
80.400
79.900
80.300
75.176
28,000
Nov 7, 2025
80.000
80.500
79.950
80.000
74.895
128,500
Nov 6, 2025
79.300
79.800
79.300
79.750
74.661
42,500
Nov 5, 2025
79.600
79.850
78.900
79.300
74.240
51,500
Nov 4, 2025
79.200
79.750
79.200
79.650
74.567
100,500
Nov 3, 2025
78.200
79.100
78.200
79.000
73.959
76,000
Oct 31, 2025
78.500
78.550
78.000
78.000
73.023
63,000
Oct 30, 2025
78.700
79.050
78.250
78.650
73.631
35,000
