China Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	79.35	79.60	78.55	78.95	-	-0.06%	12,724,406
Jan 22, 2026	79.40	79.60	78.70	79.00	79.00	-0.25%	27,628,660
Jan 21, 2026	79.35	79.45	78.10	79.20	79.20	-0.13%	43,502,960
Jan 20, 2026	79.50	79.75	79.15	79.30	79.30	-	30,312,500
Jan 19, 2026	79.70	79.80	79.15	79.30	79.30	-1.00%	33,017,990
Jan 16, 2026	80.90	81.30	79.90	80.10	80.10	-0.62%	36,448,890
Jan 15, 2026	81.00	81.30	80.30	80.60	80.60	-0.25%	30,045,040
Jan 14, 2026	81.00	81.20	80.55	80.80	80.80	-0.19%	29,654,150
Jan 13, 2026	81.15	81.90	80.90	80.95	80.95	-0.25%	28,337,380
Jan 12, 2026	81.40	81.40	80.50	81.15	81.15	0.25%	30,960,030
Jan 9, 2026	81.15	81.40	80.75	80.95	80.95	-	20,208,070
Jan 8, 2026	81.40	81.70	80.65	80.95	80.95	-0.55%	28,684,080
Jan 7, 2026	82.25	82.50	81.35	81.40	81.40	-0.97%	33,232,050
Jan 6, 2026	82.50	82.85	82.00	82.20	82.20	-0.12%	28,378,790
Jan 5, 2026	83.45	83.55	82.20	82.30	82.30	-1.38%	25,619,080
Jan 2, 2026	82.00	83.50	81.85	83.45	83.45	2.14%	12,099,290
Dec 31, 2025	82.00	82.20	81.45	81.70	81.70	-0.49%	13,198,630
Dec 30, 2025	81.80	82.75	81.70	82.10	82.10	0.37%	31,891,790
Dec 29, 2025	83.00	83.70	81.60	81.80	81.80	-1.21%	37,497,940
Dec 24, 2025	82.90	83.20	81.80	82.80	82.80	-0.06%	20,126,060
Dec 23, 2025	84.00	84.30	82.60	82.85	82.85	-1.02%	43,756,660
Dec 22, 2025	84.20	84.45	83.50	83.70	83.70	-0.24%	23,194,860
Dec 19, 2025	84.20	84.80	83.60	83.90	83.90	-0.18%	29,711,520
Dec 18, 2025	84.10	84.55	83.35	84.05	84.05	-0.47%	31,424,240
Dec 17, 2025	84.40	84.80	83.75	84.45	84.45	0.18%	19,569,010
Dec 16, 2025	85.20	85.45	84.15	84.30	84.30	-0.94%	21,296,100
Dec 15, 2025	86.35	86.35	85.00	85.10	85.10	-1.62%	25,479,490
Dec 12, 2025	85.85	86.70	85.85	86.50	86.50	0.99%	16,616,585
Dec 11, 2025	86.00	86.05	85.40	85.65	85.65	-	13,091,790
Dec 10, 2025	86.00	86.15	85.50	85.65	85.65	-0.41%	16,254,580
Dec 9, 2025	86.15	86.40	85.85	86.00	86.00	-0.17%	14,330,450
Dec 8, 2025	87.00	87.20	86.05	86.15	86.15	-1.15%	12,006,230
Dec 5, 2025	87.00	87.20	86.40	87.15	87.15	0.17%	12,066,840
Dec 4, 2025	86.75	87.25	86.35	87.00	87.00	0.17%	6,271,768
Dec 3, 2025	87.80	87.80	86.75	86.85	86.85	-1.08%	11,391,800
Dec 2, 2025	87.75	88.20	87.70	87.80	87.80	0.06%	10,421,380
Dec 1, 2025	87.25	87.85	87.10	87.75	87.75	0.52%	10,513,550
Nov 28, 2025	87.25	87.40	86.90	87.30	87.30	0.06%	10,578,710
Nov 27, 2025	87.35	87.55	86.70	87.25	87.25	-0.11%	15,433,100
Nov 26, 2025	87.50	88.15	87.35	87.35	87.35	0.11%	13,153,840
Nov 25, 2025	87.40	87.65	87.00	87.25	87.25	-0.40%	16,145,670
Nov 24, 2025	86.20	87.60	86.20	87.60	87.60	1.86%	17,025,800
Nov 21, 2025	86.50	86.90	85.80	86.00	86.00	-0.58%	18,020,360
Nov 20, 2025	86.50	86.85	86.35	86.50	86.50	0.17%	13,929,460
Nov 19, 2025	87.00	87.15	86.35	86.35	86.35	-0.52%	14,578,370
Nov 18, 2025	86.50	86.80	86.10	86.80	86.80	0.06%	13,656,500
Nov 17, 2025	87.35	87.50	86.55	86.75	86.75	-0.86%	15,518,850
Nov 14, 2025	87.50	87.70	87.25	87.50	87.50	-0.40%	14,294,890
Nov 13, 2025	88.85	88.85	87.40	87.85	87.85	-1.13%	23,474,220
Nov 12, 2025	88.80	88.90	88.15	88.85	88.85	0.40%	22,984,030