China Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	84.90	85.50	83.65	84.85	84.85	-0.41%	29,153,540
May 27, 2026	85.25	85.85	84.85	85.20	85.20	-0.47%	13,405,840
May 26, 2026	85.50	85.95	85.05	85.60	85.60	0.12%	14,906,088
May 22, 2026	86.05	86.55	85.05	85.50	85.50	-0.64%	19,092,230
May 21, 2026	86.90	86.90	85.90	86.05	86.05	-0.58%	17,640,070
May 20, 2026	86.55	86.70	86.35	86.55	86.55	-0.29%	29,203,420
May 19, 2026	86.50	88.05	86.30	86.80	86.80	0.46%	48,614,080
May 18, 2026	86.00	86.90	85.85	86.40	86.40	0.23%	19,082,950
May 15, 2026	86.50	86.85	86.00	86.20	86.20	-0.58%	22,084,150
May 14, 2026	86.80	87.15	86.65	86.70	86.70	0.17%	28,709,770
May 13, 2026	86.50	86.95	86.00	86.55	86.55	0.06%	21,109,090
May 12, 2026	86.25	86.65	86.25	86.50	86.50	0.35%	16,964,810
May 11, 2026	85.00	86.40	85.00	86.20	86.20	0.88%	20,766,890
May 8, 2026	85.05	85.70	85.05	85.45	85.45	0.18%	15,395,650
May 7, 2026	84.90	85.60	84.60	85.30	85.30	0.71%	16,967,090
May 6, 2026	84.35	85.00	83.75	84.70	84.70	1.01%	16,220,120
May 5, 2026	83.90	84.05	83.55	83.85	83.85	-0.12%	6,094,221
May 4, 2026	85.00	85.30	83.85	83.95	83.95	-0.77%	8,884,855
Apr 30, 2026	85.10	85.40	83.60	84.60	84.60	-0.99%	22,743,620
Apr 29, 2026	84.45	85.65	84.45	85.45	85.45	0.95%	30,995,340
Apr 28, 2026	84.20	84.90	83.80	84.65	84.65	0.30%	21,785,800
Apr 27, 2026	84.15	84.50	83.50	84.40	84.40	0.60%	31,929,990
Apr 24, 2026	83.90	84.40	83.50	83.90	83.90	-0.12%	22,723,220
Apr 23, 2026	83.40	84.20	83.20	84.00	84.00	0.72%	22,802,640
Apr 22, 2026	83.30	83.70	83.25	83.40	83.40	-0.36%	13,911,980
Apr 21, 2026	82.00	83.70	82.00	83.70	83.70	2.32%	36,198,690
Apr 20, 2026	81.45	82.30	81.20	81.80	81.80	0.43%	17,884,080
Apr 17, 2026	81.30	81.85	81.25	81.45	81.45	-0.18%	20,237,770
Apr 16, 2026	81.35	82.00	81.30	81.60	81.60	0.31%	18,754,340
Apr 15, 2026	81.70	81.75	80.90	81.35	81.35	-0.18%	17,277,950
Apr 14, 2026	81.30	81.70	80.75	81.50	81.50	0.49%	26,776,340
Apr 13, 2026	80.85	81.25	80.55	81.10	81.10	-	11,913,950
Apr 10, 2026	80.95	81.40	80.65	81.10	81.10	0.50%	12,183,640
Apr 9, 2026	80.95	81.10	80.40	80.70	80.70	-0.31%	8,721,702
Apr 8, 2026	80.80	81.20	80.40	80.95	80.95	1.12%	23,354,600
Apr 2, 2026	79.30	80.15	79.30	80.05	80.05	0.31%	11,569,310
Apr 1, 2026	79.70	80.50	79.55	79.80	79.80	0.82%	21,941,580
Mar 31, 2026	78.35	79.70	78.00	79.15	79.15	1.02%	23,721,700
Mar 30, 2026	77.70	78.60	77.15	78.35	78.35	0.38%	22,877,220
Mar 27, 2026	77.50	78.35	77.10	78.05	78.05	0.71%	25,590,920
Mar 26, 2026	77.45	77.70	76.85	77.50	77.50	-	31,266,950
Mar 25, 2026	78.00	78.25	77.40	77.50	77.50	-0.64%	33,902,230
Mar 24, 2026	78.50	78.90	77.50	78.00	78.00	0.19%	34,656,180
Mar 23, 2026	78.20	78.70	77.20	77.85	77.85	-1.21%	32,302,540
Mar 20, 2026	79.65	79.80	78.15	78.80	78.80	-1.25%	30,115,270
Mar 19, 2026	79.10	79.95	79.10	79.80	79.80	-0.19%	17,035,680
Mar 18, 2026	79.80	80.10	79.30	79.95	79.95	-0.06%	15,708,830
Mar 17, 2026	80.35	80.85	79.80	80.00	80.00	-0.12%	17,605,910
Mar 16, 2026	80.00	80.55	79.70	80.10	80.10	0.19%	21,680,040
Mar 13, 2026	78.90	79.95	78.60	79.95	79.95	1.20%	24,956,180