China Mobile Limited (HKG:0941)
Hong Kong · Delayed Price · Currency is HKD 85.90
-0.20 (-0.23%)
Aug 1, 2025, 4:08 PM HKT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 86.05 | 86.65 | 85.90 | 85.90 | 85.90 | -0.23% | 12,096,658 |
| Jul 31, 2025 | 86.85 | 87.00 | 86.00 | 86.10 | 86.10 | -1.03% | 15,460,685 |
| Jul 30, 2025 | 86.50 | 87.15 | 86.05 | 87.00 | 87.00 | 0.58% | 21,117,396 |
| Jul 29, 2025 | 86.80 | 86.80 | 86.10 | 86.50 | 86.50 | -0.35% | 15,258,122 |
| Jul 28, 2025 | 86.80 | 86.95 | 86.35 | 86.80 | 86.80 | 0.29% | 15,705,495 |
| Jul 25, 2025 | 87.00 | 87.35 | 86.50 | 86.55 | 86.55 | -0.86% | 20,952,567 |
| Jul 24, 2025 | 87.10 | 87.65 | 86.80 | 87.30 | 87.30 | -0.06% | 21,329,908 |
| Jul 23, 2025 | 87.10 | 87.35 | 86.60 | 87.35 | 87.35 | 0.63% | 26,989,703 |
| Jul 22, 2025 | 87.00 | 87.10 | 86.50 | 86.80 | 86.80 | -0.06% | 20,642,180 |
| Jul 21, 2025 | 87.40 | 87.65 | 86.55 | 86.85 | 86.85 | -0.57% | 17,357,125 |
| Jul 18, 2025 | 87.85 | 87.85 | 86.75 | 87.35 | 87.35 | - | 13,916,970 |
| Jul 17, 2025 | 87.50 | 88.05 | 87.10 | 87.35 | 87.35 | -0.34% | 14,436,719 |
| Jul 16, 2025 | 87.25 | 88.15 | 86.80 | 87.65 | 87.65 | 0.46% | 11,372,640 |
| Jul 15, 2025 | 86.80 | 87.40 | 86.55 | 87.25 | 87.25 | 0.75% | 10,694,137 |
| Jul 14, 2025 | 86.50 | 87.65 | 86.50 | 86.60 | 86.60 | -0.46% | 13,669,500 |
| Jul 11, 2025 | 86.15 | 87.70 | 86.15 | 87.00 | 87.00 | 0.99% | 17,425,768 |
| Jul 10, 2025 | 86.05 | 86.40 | 85.70 | 86.15 | 86.15 | 0.12% | 9,971,442 |
| Jul 9, 2025 | 85.90 | 86.40 | 85.50 | 86.05 | 86.05 | 0.06% | 12,289,321 |
| Jul 8, 2025 | 86.00 | 86.40 | 85.70 | 86.00 | 86.00 | 0.06% | 11,597,717 |
| Jul 7, 2025 | 85.90 | 86.30 | 85.50 | 85.95 | 85.95 | 0.06% | 12,811,864 |
| Jul 4, 2025 | 86.40 | 86.40 | 85.80 | 85.90 | 85.90 | -0.52% | 17,226,393 |
| Jul 3, 2025 | 87.10 | 87.50 | 86.30 | 86.35 | 86.35 | -0.63% | 11,158,493 |
| Jul 2, 2025 | 87.15 | 87.75 | 86.90 | 86.90 | 86.90 | -0.23% | 13,282,552 |
| Jun 30, 2025 | 86.40 | 87.70 | 86.00 | 87.10 | 87.10 | 0.87% | 14,716,940 |
| Jun 27, 2025 | 87.15 | 87.25 | 86.05 | 86.35 | 86.35 | -0.63% | 15,166,847 |
| Jun 26, 2025 | 87.35 | 87.90 | 86.90 | 86.90 | 86.90 | -0.57% | 10,930,167 |
| Jun 25, 2025 | 87.50 | 87.65 | 86.95 | 87.40 | 87.40 | 0.46% | 16,217,623 |
| Jun 24, 2025 | 86.25 | 87.30 | 86.25 | 87.00 | 87.00 | 1.05% | 15,210,246 |
| Jun 23, 2025 | 86.00 | 86.20 | 85.65 | 86.10 | 86.10 | -0.35% | 12,377,718 |
| Jun 20, 2025 | 85.70 | 86.65 | 85.70 | 86.40 | 86.40 | 0.70% | 14,147,001 |
| Jun 19, 2025 | 86.85 | 87.05 | 85.80 | 85.80 | 85.80 | -1.10% | 12,020,971 |
| Jun 18, 2025 | 86.90 | 87.30 | 86.75 | 86.75 | 86.75 | -0.34% | 9,870,558 |
| Jun 17, 2025 | 87.25 | 87.60 | 86.85 | 87.05 | 87.05 | -0.40% | 9,760,935 |
| Jun 16, 2025 | 87.80 | 88.10 | 87.10 | 87.40 | 87.40 | -0.57% | 13,919,134 |
| Jun 13, 2025 | 87.05 | 88.50 | 86.95 | 87.90 | 87.90 | 0.63% | 16,924,216 |
| Jun 12, 2025 | 88.10 | 88.10 | 87.20 | 87.35 | 87.35 | -1.08% | 11,622,398 |
| Jun 11, 2025 | 87.50 | 88.30 | 87.15 | 88.30 | 88.30 | 0.91% | 13,294,553 |
| Jun 10, 2025 | 87.50 | 88.05 | 86.80 | 87.50 | 87.50 | -0.11% | 10,521,597 |
| Jun 9, 2025 | 88.60 | 88.65 | 86.75 | 87.60 | 87.60 | -0.34% | 15,798,339 |
| Jun 6, 2025 | 87.00 | 88.80 | 87.00 | 87.90 | 87.90 | -1.46% | 29,252,751 |
| Jun 5, 2025 | 89.00 | 89.35 | 88.50 | 89.20 | 86.71 | 0.39% | 22,950,746 |
| Jun 4, 2025 | 88.50 | 89.50 | 88.45 | 88.85 | 86.37 | -0.28% | 19,432,768 |
| Jun 3, 2025 | 88.05 | 89.20 | 88.05 | 89.10 | 86.61 | 1.19% | 17,474,104 |
| Jun 2, 2025 | 87.35 | 88.05 | 86.65 | 88.05 | 85.59 | 0.06% | 7,820,451 |
| May 30, 2025 | 88.25 | 88.70 | 87.55 | 88.00 | 85.54 | -1.07% | 14,222,617 |
| May 29, 2025 | 88.85 | 89.40 | 88.20 | 88.95 | 86.47 | 0.11% | 18,420,077 |
| May 28, 2025 | 88.75 | 89.20 | 88.30 | 88.85 | 86.37 | 0.11% | 15,071,065 |
| May 27, 2025 | 88.80 | 89.20 | 88.45 | 88.75 | 86.27 | 0.62% | 18,107,597 |
| May 26, 2025 | 86.70 | 88.50 | 86.70 | 88.20 | 85.74 | 1.73% | 25,902,250 |
| May 23, 2025 | 87.25 | 87.25 | 86.25 | 86.70 | 84.28 | -0.23% | 13,321,292 |