China Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	78.80	79.30	78.55	78.85	-	-0.13%	8,280,620
Sep 9, 2026	79.10	79.25	78.70	78.95	78.95	0.06%	8,352,516
Sep 8, 2026	79.00	79.10	78.80	78.90	78.90	-0.25%	11,983,558
Sep 7, 2026	79.55	79.65	78.90	79.10	79.10	-0.69%	14,343,965
Sep 4, 2026	79.65	80.45	79.45	79.65	79.65	0.50%	18,913,307
Sep 3, 2026	79.50	80.00	78.90	79.25	79.25	-0.31%	10,236,370
Sep 2, 2026	79.60	79.80	79.15	79.50	79.50	-	9,164,882
Sep 1, 2026	79.25	79.75	79.00	79.50	79.50	0.32%	12,785,695
Aug 31, 2026	79.05	79.70	78.95	79.25	79.25	-0.19%	10,100,845
Aug 28, 2026	79.45	79.85	78.95	79.40	79.40	-0.06%	11,541,778
Aug 27, 2026	80.10	80.25	79.00	79.45	79.45	-0.81%	12,917,270
Aug 26, 2026	80.60	80.70	80.05	80.10	80.10	-0.06%	10,593,216
Aug 25, 2026	80.00	80.70	79.90	80.15	80.15	0.88%	19,381,793
Aug 24, 2026	83.00	83.00	82.30	82.35	79.45	-0.54%	17,492,262
Aug 21, 2026	82.20	82.95	82.10	82.80	79.88	0.49%	16,486,267
Aug 20, 2026	82.15	82.70	81.80	82.40	79.50	0.37%	14,147,857
Aug 19, 2026	81.90	82.40	81.50	82.10	79.21	-	16,357,969
Aug 18, 2026	82.40	82.45	81.85	82.10	79.21	-0.36%	14,596,983
Aug 17, 2026	82.40	84.00	82.10	82.40	79.50	0.43%	13,550,445
Aug 14, 2026	81.55	82.55	81.35	82.05	79.16	1.05%	19,671,786
Aug 13, 2026	81.50	82.20	81.20	81.20	78.34	-0.61%	11,033,008
Aug 12, 2026	81.70	82.15	81.40	81.70	78.82	-	12,188,243
Aug 11, 2026	81.65	82.35	81.65	81.70	78.82	-0.43%	9,581,014
Aug 10, 2026	82.20	82.25	81.35	82.05	79.16	0.24%	13,990,171
Aug 7, 2026	82.75	82.75	81.70	81.85	78.97	-0.67%	12,717,730
Aug 6, 2026	82.35	82.65	82.20	82.40	79.50	-0.36%	5,662,767
Aug 5, 2026	82.50	82.95	82.05	82.70	79.79	0.24%	9,081,504
Aug 4, 2026	83.75	84.00	82.40	82.50	79.59	-1.32%	16,037,829
Aug 3, 2026	83.55	84.50	83.10	83.60	80.66	-0.06%	11,533,633
Jul 31, 2026	84.80	84.95	82.80	83.65	80.70	-1.36%	24,265,774
Jul 30, 2026	84.00	84.95	83.60	84.80	81.81	0.83%	26,814,932
Jul 29, 2026	83.25	84.15	83.20	84.10	81.14	1.02%	20,577,164
Jul 28, 2026	82.60	83.25	82.60	83.25	80.32	0.91%	11,040,634
Jul 27, 2026	81.80	82.65	81.70	82.50	79.59	0.92%	9,868,521
Jul 24, 2026	81.20	81.95	81.00	81.75	78.87	0.43%	9,889,656
Jul 23, 2026	80.55	81.90	80.50	81.40	78.53	1.06%	15,315,741
Jul 22, 2026	80.15	80.70	80.10	80.55	77.71	-0.19%	8,117,499
Jul 21, 2026	80.75	80.95	80.20	80.70	77.86	-0.12%	7,875,218
Jul 20, 2026	80.00	81.40	80.00	80.80	77.95	1.06%	12,898,397
Jul 17, 2026	79.80	80.45	79.40	79.95	77.13	0.44%	10,863,554
Jul 16, 2026	79.00	80.05	79.00	79.60	76.80	0.76%	10,406,272
Jul 15, 2026	79.10	79.60	78.95	79.00	76.22	-0.13%	8,416,416
Jul 14, 2026	79.25	79.35	78.80	79.10	76.31	-0.19%	9,776,691
Jul 13, 2026	78.75	79.45	78.30	79.25	76.46	0.63%	9,631,214
Jul 10, 2026	78.60	79.20	78.45	78.75	75.98	0.38%	8,873,548
Jul 9, 2026	78.70	79.30	78.35	78.45	75.69	-0.06%	13,934,549
Jul 8, 2026	77.15	78.95	77.15	78.50	75.74	1.75%	19,364,457
Jul 7, 2026	77.25	77.60	76.80	77.15	74.43	-	14,754,567
Jul 6, 2026	76.50	77.35	76.10	77.15	74.43	0.59%	19,887,192
Jul 3, 2026	76.80	77.60	76.55	76.70	74.00	0.26%	15,671,563