China Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	81.25	81.55	80.90	81.05	81.05	-0.25%	9,859,896
Nov 9, 2026	80.85	81.40	80.85	81.25	81.25	0.18%	12,489,689
Nov 6, 2026	80.85	81.70	80.80	81.10	81.10	-0.25%	15,632,423
Nov 5, 2026	81.00	81.45	80.35	81.30	81.30	0.99%	27,825,829
Nov 4, 2026	80.40	80.80	80.00	80.50	80.50	-0.12%	17,180,774
Nov 3, 2026	80.00	80.90	79.80	80.60	80.60	0.44%	17,419,387
Nov 2, 2026	80.00	81.60	79.95	80.25	80.25	0.31%	20,246,052
Oct 30, 2026	78.55	80.25	78.50	80.00	80.00	1.91%	23,094,582
Oct 29, 2026	78.00	79.25	77.85	78.50	78.50	0.58%	12,506,026
Oct 28, 2026	78.45	78.45	77.85	78.05	78.05	-0.06%	13,165,519
Oct 27, 2026	77.40	78.65	77.20	78.10	78.10	1.03%	17,825,210
Oct 26, 2026	77.00	77.60	77.00	77.30	77.30	0.26%	10,058,231
Oct 23, 2026	77.95	77.95	77.10	77.10	77.10	-0.32%	22,834,636
Oct 22, 2026	77.50	77.70	77.00	77.35	77.35	-0.26%	22,273,466
Oct 21, 2026	79.90	79.90	77.00	77.55	77.55	-3.66%	49,334,864
Oct 20, 2026	80.90	80.95	80.30	80.50	80.50	-0.56%	9,106,165
Oct 16, 2026	81.10	81.65	80.70	80.95	80.95	-0.06%	9,697,969
Oct 15, 2026	81.00	81.10	80.55	81.00	81.00	0.12%	14,808,710
Oct 14, 2026	80.50	81.00	80.10	80.90	80.90	0.56%	14,528,120
Oct 13, 2026	80.00	80.60	79.90	80.45	80.45	0.63%	11,999,377
Oct 12, 2026	80.15	80.65	79.85	79.95	79.95	-0.19%	11,316,860
Oct 9, 2026	79.80	80.20	79.70	80.10	80.10	0.88%	13,086,110
Oct 8, 2026	79.00	80.15	79.00	79.40	79.40	0.44%	15,892,906
Oct 7, 2026	78.85	79.20	78.80	79.05	79.05	0.25%	5,793,549
Oct 6, 2026	79.00	79.30	78.80	78.85	78.85	-0.06%	3,763,965
Oct 5, 2026	78.85	79.00	78.65	78.90	78.90	0.06%	5,817,105
Oct 2, 2026	79.10	79.10	78.60	78.85	78.85	-0.76%	8,866,925
Sep 30, 2026	79.35	79.45	78.70	79.45	79.45	0.13%	10,846,683
Sep 29, 2026	79.25	79.70	79.10	79.35	79.35	0.13%	15,860,748
Sep 28, 2026	78.80	79.75	78.60	79.25	79.25	1.02%	16,712,964
Sep 25, 2026	78.60	78.65	78.15	78.45	78.45	-0.57%	8,696,390
Sep 24, 2026	78.75	79.15	78.55	78.90	78.90	0.13%	7,861,165
Sep 23, 2026	79.10	79.15	78.80	78.80	78.80	-0.19%	5,778,183
Sep 22, 2026	79.05	79.25	78.80	78.95	78.95	-0.32%	8,762,118
Sep 21, 2026	79.00	79.20	78.45	79.20	79.20	0.19%	13,664,694
Sep 18, 2026	79.20	79.65	79.05	79.05	79.05	-0.19%	7,791,951
Sep 17, 2026	78.80	79.20	78.65	79.20	79.20	-0.19%	8,656,990
Sep 16, 2026	78.95	79.40	78.95	79.35	79.35	0.38%	7,243,081
Sep 15, 2026	79.40	79.40	79.00	79.05	79.05	-0.19%	7,995,001
Sep 14, 2026	79.00	79.45	78.65	79.20	79.20	0.38%	11,551,884
Sep 11, 2026	78.85	79.00	78.35	78.90	78.90	0.06%	8,580,702
Sep 10, 2026	78.80	79.30	78.55	78.85	78.85	-0.13%	8,317,620
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