China Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	80.80	80.80	79.15	80.10	80.10	-0.87%	23,134,910
Jun 17, 2026	81.50	81.75	80.50	80.80	80.80	-0.62%	17,593,390
Jun 16, 2026	81.30	81.95	81.15	81.30	81.30	-0.67%	16,826,940
Jun 15, 2026	82.05	82.10	80.30	81.85	81.85	0.06%	29,670,810
Jun 12, 2026	81.65	82.15	80.95	81.80	81.80	-0.06%	18,098,370
Jun 11, 2026	82.40	82.60	81.55	81.85	81.85	-0.73%	13,751,830
Jun 10, 2026	82.30	83.65	82.05	82.45	82.45	0.18%	24,953,530
Jun 9, 2026	82.35	82.75	82.00	82.30	82.30	-0.12%	10,405,300
Jun 8, 2026	81.65	82.60	81.45	82.40	82.40	-	14,727,900
Jun 5, 2026	82.35	82.50	81.90	82.40	82.40	0.21%	19,111,450
Jun 4, 2026	85.50	85.60	84.70	84.75	82.23	-0.94%	21,112,110
Jun 3, 2026	85.90	86.05	85.55	85.55	83.01	-0.41%	17,036,530
Jun 2, 2026	84.75	85.95	84.75	85.90	83.35	0.88%	20,886,960
Jun 1, 2026	85.00	85.50	84.85	85.15	82.62	-	10,941,360
May 29, 2026	84.60	85.80	84.35	85.15	82.62	0.35%	21,442,420
May 28, 2026	84.90	85.50	83.65	84.85	82.33	-0.41%	29,153,540
May 27, 2026	85.25	85.85	84.85	85.20	82.67	-0.47%	13,405,840
May 26, 2026	85.50	85.95	85.05	85.60	83.05	0.12%	14,906,080
May 22, 2026	86.05	86.55	85.05	85.50	82.96	-0.64%	19,092,230
May 21, 2026	86.90	86.90	85.90	86.05	83.49	-0.58%	17,640,070
May 20, 2026	86.55	86.70	86.35	86.55	83.98	-0.29%	29,203,420
May 19, 2026	86.50	88.05	86.30	86.80	84.22	0.46%	48,614,080
May 18, 2026	86.00	86.90	85.85	86.40	83.83	0.23%	19,082,950
May 15, 2026	86.50	86.85	86.00	86.20	83.64	-0.58%	22,084,150
May 14, 2026	86.80	87.15	86.65	86.70	84.12	0.17%	28,709,770
May 13, 2026	86.50	86.95	86.00	86.55	83.98	0.06%	21,109,090
May 12, 2026	86.25	86.65	86.25	86.50	83.93	0.35%	16,964,810
May 11, 2026	85.00	86.40	85.00	86.20	83.64	0.88%	20,766,890
May 8, 2026	85.05	85.70	85.05	85.45	82.91	0.18%	15,395,650
May 7, 2026	84.90	85.60	84.60	85.30	82.76	0.71%	16,967,090
May 6, 2026	84.35	85.00	83.75	84.70	82.18	1.01%	16,220,120
May 5, 2026	83.90	84.05	83.55	83.85	81.36	-0.12%	6,094,221
May 4, 2026	85.00	85.30	83.85	83.95	81.45	-0.77%	8,884,855
Apr 30, 2026	85.10	85.40	83.60	84.60	82.08	-0.99%	22,743,620
Apr 29, 2026	84.45	85.65	84.45	85.45	82.91	0.95%	30,995,340
Apr 28, 2026	84.20	84.90	83.80	84.65	82.13	0.30%	21,785,800
Apr 27, 2026	84.15	84.50	83.50	84.40	81.89	0.60%	31,929,990
Apr 24, 2026	83.90	84.40	83.50	83.90	81.41	-0.12%	22,723,220
Apr 23, 2026	83.40	84.20	83.20	84.00	81.50	0.72%	22,802,640
Apr 22, 2026	83.30	83.70	83.25	83.40	80.92	-0.36%	13,911,980
Apr 21, 2026	82.00	83.70	82.00	83.70	81.21	2.32%	36,198,690
Apr 20, 2026	81.45	82.30	81.20	81.80	79.37	0.43%	17,884,080
Apr 17, 2026	81.30	81.85	81.25	81.45	79.03	-0.18%	20,237,770
Apr 16, 2026	81.35	82.00	81.30	81.60	79.17	0.31%	18,754,340
Apr 15, 2026	81.70	81.75	80.90	81.35	78.93	-0.18%	17,277,950
Apr 14, 2026	81.30	81.70	80.75	81.50	79.08	0.49%	26,776,340
Apr 13, 2026	80.85	81.25	80.55	81.10	78.69	-	11,913,950
Apr 10, 2026	80.95	81.40	80.65	81.10	78.69	0.50%	12,183,640
Apr 9, 2026	80.95	81.10	80.40	80.70	78.30	-0.31%	8,721,702
Apr 8, 2026	80.80	81.20	80.40	80.95	78.54	1.12%	23,354,600