China Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	78.45	79.15	78.35	78.95	78.95	0.83%	21,789,340
Mar 5, 2026	78.30	78.95	77.90	78.30	78.30	-	18,404,580
Mar 4, 2026	78.30	78.50	77.80	78.30	78.30	-0.51%	26,273,790
Mar 3, 2026	78.80	79.20	78.55	78.70	78.70	0.06%	17,606,800
Mar 2, 2026	78.55	79.15	78.45	78.65	78.65	-0.82%	23,148,970
Feb 27, 2026	78.60	79.30	78.60	79.30	79.30	0.89%	12,106,000
Feb 26, 2026	79.35	79.70	78.60	78.60	78.60	-0.88%	17,159,450
Feb 25, 2026	79.55	79.70	79.05	79.30	79.30	0.32%	13,267,964
Feb 24, 2026	79.20	79.60	78.85	79.05	79.05	-0.50%	14,548,010
Feb 23, 2026	79.00	79.80	79.00	79.45	79.45	1.21%	8,608,883
Feb 20, 2026	78.65	79.20	78.50	78.50	78.50	0.13%	8,058,562
Feb 16, 2026	78.35	78.70	78.35	78.40	78.40	0.26%	4,964,712
Feb 13, 2026	78.10	78.50	78.00	78.20	78.20	-	22,210,370
Feb 12, 2026	78.60	78.75	78.20	78.20	78.20	-0.32%	19,808,880
Feb 11, 2026	78.55	78.65	78.30	78.45	78.45	0.06%	18,729,440
Feb 10, 2026	78.45	78.90	78.00	78.40	78.40	-0.13%	22,568,050
Feb 9, 2026	80.50	80.55	78.30	78.50	78.50	-2.12%	44,726,870
Feb 6, 2026	80.00	80.25	79.65	80.20	80.20	-0.25%	20,535,100
Feb 5, 2026	79.15	80.65	78.85	80.40	80.40	1.32%	24,531,080
Feb 4, 2026	78.50	79.95	78.35	79.35	79.35	1.34%	27,453,340
Feb 3, 2026	78.00	78.85	77.90	78.30	78.30	0.38%	32,396,880
Feb 2, 2026	78.00	78.00	75.85	78.00	78.00	-2.26%	90,641,800
Jan 30, 2026	80.90	80.90	79.35	79.80	79.80	-1.36%	37,668,380
Jan 29, 2026	80.90	81.05	80.25	80.90	80.90	-	35,401,270
Jan 28, 2026	78.60	81.40	78.40	80.90	80.90	3.06%	62,936,860
Jan 27, 2026	78.90	79.45	78.30	78.50	78.50	-0.38%	45,016,620
Jan 26, 2026	79.55	79.75	78.50	78.80	78.80	-0.88%	31,825,790
Jan 23, 2026	79.35	80.00	78.55	79.50	79.50	0.63%	30,422,790
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