China Mobile Limited (HKG:0941)
Hong Kong · Delayed Price · Currency is HKD 86.50
+0.15 (0.17%)
Nov 20, 2025, 9:54 AM HKT
China Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 87.90 | 88.75 | 87.65 | 88.50 | 88.50 | 0.80% | 22,304,360 |
| Nov 10, 2025 | 87.20 | 87.85 | 87.10 | 87.80 | 87.80 | 0.75% | 19,276,180 |
| Nov 7, 2025 | 86.95 | 87.90 | 86.90 | 87.15 | 87.15 | - | 19,033,160 |
| Nov 6, 2025 | 86.60 | 87.15 | 86.40 | 87.15 | 87.15 | 0.58% | 18,766,480 |
| Nov 5, 2025 | 86.85 | 87.10 | 85.90 | 86.65 | 86.65 | -0.06% | 16,865,880 |
| Nov 4, 2025 | 85.75 | 87.00 | 85.75 | 86.70 | 86.70 | 0.58% | 22,122,070 |
| Nov 3, 2025 | 85.40 | 86.45 | 85.20 | 86.20 | 86.20 | 1.11% | 19,203,230 |
| Oct 31, 2025 | 86.25 | 86.25 | 85.05 | 85.25 | 85.25 | -0.76% | 13,303,860 |
| Oct 30, 2025 | 85.90 | 86.65 | 85.60 | 85.90 | 85.90 | 0.41% | 21,734,820 |
| Oct 28, 2025 | 85.20 | 85.80 | 84.85 | 85.55 | 85.55 | 0.41% | 17,465,490 |
| Oct 27, 2025 | 85.55 | 85.70 | 84.75 | 85.20 | 85.20 | -0.23% | 17,959,220 |
| Oct 24, 2025 | 85.25 | 85.70 | 85.25 | 85.40 | 85.40 | 0.35% | 13,169,060 |
| Oct 23, 2025 | 84.60 | 85.15 | 84.50 | 85.10 | 85.10 | 0.77% | 31,381,200 |
| Oct 22, 2025 | 85.00 | 85.30 | 84.20 | 84.45 | 84.45 | -0.88% | 22,876,620 |
| Oct 21, 2025 | 86.70 | 87.25 | 84.90 | 85.20 | 85.20 | -1.39% | 31,454,150 |
| Oct 20, 2025 | 86.10 | 86.80 | 85.75 | 86.40 | 86.40 | 1.29% | 21,326,060 |
| Oct 17, 2025 | 85.70 | 86.15 | 85.30 | 85.30 | 85.30 | -0.47% | 17,802,180 |
| Oct 16, 2025 | 84.90 | 85.85 | 84.60 | 85.70 | 85.70 | 0.94% | 16,506,910 |
| Oct 15, 2025 | 85.20 | 85.25 | 84.55 | 84.90 | 84.90 | 0.24% | 13,534,190 |
| Oct 14, 2025 | 84.75 | 85.15 | 84.25 | 84.70 | 84.70 | -0.24% | 21,713,950 |
| Oct 13, 2025 | 83.80 | 85.25 | 83.75 | 84.90 | 84.90 | 0.12% | 22,068,210 |
| Oct 10, 2025 | 84.10 | 85.10 | 83.85 | 84.80 | 84.80 | 0.53% | 22,301,190 |
| Oct 9, 2025 | 83.30 | 85.00 | 82.80 | 84.35 | 84.35 | 1.38% | 23,162,330 |
| Oct 8, 2025 | 83.90 | 84.00 | 82.70 | 83.20 | 83.20 | -0.78% | 12,555,220 |
| Oct 6, 2025 | 84.40 | 84.40 | 83.65 | 83.85 | 83.85 | -0.83% | 10,826,950 |
| Oct 3, 2025 | 84.95 | 85.10 | 84.25 | 84.55 | 84.55 | -0.47% | 5,617,728 |
| Oct 2, 2025 | 84.85 | 85.45 | 84.65 | 84.95 | 84.95 | 0.53% | 6,467,642 |
| Sep 30, 2025 | 84.60 | 85.10 | 84.05 | 84.50 | 84.50 | -0.47% | 19,756,740 |
| Sep 29, 2025 | 85.60 | 85.60 | 84.50 | 84.90 | 84.90 | -0.12% | 21,907,280 |
| Sep 26, 2025 | 84.90 | 85.45 | 84.50 | 85.00 | 85.00 | -0.12% | 12,151,390 |
| Sep 25, 2025 | 85.70 | 85.70 | 84.70 | 85.10 | 85.10 | -0.70% | 20,296,920 |
| Sep 24, 2025 | 85.15 | 86.00 | 85.00 | 85.70 | 85.70 | 0.65% | 16,188,800 |
| Sep 23, 2025 | 85.20 | 85.50 | 84.70 | 85.15 | 85.15 | -0.29% | 17,107,490 |
| Sep 22, 2025 | 85.95 | 85.95 | 85.15 | 85.40 | 85.40 | -0.64% | 18,665,990 |
| Sep 19, 2025 | 86.05 | 86.35 | 85.70 | 85.95 | 85.95 | -0.29% | 16,940,950 |
| Sep 18, 2025 | 86.60 | 86.95 | 85.85 | 86.20 | 86.20 | -0.46% | 21,646,740 |
| Sep 17, 2025 | 87.05 | 87.45 | 86.40 | 86.60 | 86.60 | -0.57% | 23,343,910 |
| Sep 16, 2025 | 87.60 | 87.65 | 87.05 | 87.10 | 87.10 | -0.63% | 15,757,050 |
| Sep 15, 2025 | 88.00 | 88.00 | 87.15 | 87.65 | 87.65 | -0.23% | 12,272,340 |
| Sep 12, 2025 | 87.85 | 88.05 | 87.45 | 87.85 | 87.85 | 0.63% | 11,962,340 |
| Sep 11, 2025 | 87.05 | 87.85 | 86.50 | 87.30 | 87.30 | 0.29% | 17,791,290 |
| Sep 10, 2025 | 86.75 | 87.50 | 86.40 | 87.05 | 87.05 | 0.35% | 13,703,310 |
| Sep 9, 2025 | 85.60 | 87.00 | 85.45 | 86.75 | 86.75 | 1.34% | 18,440,620 |
| Sep 8, 2025 | 85.75 | 86.00 | 85.00 | 85.60 | 85.60 | -0.29% | 17,108,480 |