0941.HK - China Mobile Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201970.85071.15070.60070.65070.6509,614,226
Jul 18, 201970.10070.80070.10070.55070.5506,289,468
Jul 17, 201970.40070.90070.20070.85070.8506,366,895
Jul 16, 201970.35071.10070.00070.90070.9006,658,946
Jul 15, 201969.70070.80069.20070.35070.35013,343,154
Jul 12, 201970.50070.50069.85069.90069.9007,734,856
Jul 11, 201970.35070.70070.10070.20070.2009,715,365
Jul 10, 201970.05070.40069.80070.15070.15010,567,176
Jul 09, 201970.70070.90070.20070.20070.2007,630,304
Jul 08, 201970.25070.80070.20070.30070.3007,302,617
Jul 05, 201971.20071.80070.85070.90070.9004,899,225
Jul 04, 201971.05071.70070.75071.20071.20010,301,356
Jul 03, 201970.80071.20070.70071.15071.1507,861,716
Jul 02, 201971.40071.40070.80071.20071.20017,327,617
Jun 28, 201971.30071.30070.60071.15071.15010,938,080
Jun 27, 201970.70071.50070.60071.40071.40011,850,310
Jun 26, 201969.70070.90069.70070.30070.30010,764,255
Jun 25, 201970.70071.15069.90070.20070.20010,177,663
Jun 24, 201970.95071.00070.05070.45070.4509,274,582
Jun 21, 201969.70071.10069.70071.00071.00028,296,494
Jun 20, 201970.25070.35069.40070.25070.25015,376,918
Jun 19, 201970.00070.05069.25069.75069.75015,483,409
Jun 18, 201968.70068.95068.30068.75068.75010,928,982
Jun 17, 201968.00069.00068.00068.15068.15010,159,807
Jun 14, 201968.80069.00068.00068.30068.30024,323,731
Jun 13, 201968.65069.40068.15068.95068.95014,115,589
Jun 12, 201969.20069.70068.50068.80068.80017,432,352
Jun 11, 201969.80070.05069.45069.90069.90017,246,246
Jun 10, 201969.85070.65069.75070.05070.05022,871,994
Jun 06, 201970.90070.90069.85070.40070.40011,693,802
Jun 05, 201970.90070.95069.95070.25070.2509,120,226
Jun 04, 201971.25071.25069.70070.40070.40018,906,963
Jun 03, 201969.05071.05068.10070.45070.45026,289,533
May 31, 201969.65069.95068.45068.45068.45022,728,788
May 30, 201969.70070.25069.70070.05070.05012,452,298
May 29, 201970.05070.50070.00070.05070.05015,904,193
May 28, 201971.30071.40070.35070.50070.50025,658,354
May 27, 201971.55072.60071.30071.60071.60011,339,993
May 27, 20191.391 Dividend
May 24, 201972.80073.65072.20073.40072.00920,168,793
May 23, 201971.60072.35071.50072.10070.73411,285,563
May 22, 201973.45073.60072.35072.55071.17510,699,561
May 21, 201973.35073.80072.85073.50072.10722,569,551
May 20, 201972.85073.55072.50073.10071.71518,472,018
May 17, 201971.90072.80071.70072.55071.17523,614,711
May 16, 201971.50071.80070.95071.25069.90015,030,421
May 15, 201972.15072.45071.60071.85070.48813,399,753
May 14, 201972.75073.15071.90072.10070.73425,620,565
May 10, 201972.25072.95072.00072.10070.73424,708,957
May 09, 201972.60073.60072.60072.75071.37124,769,616
May 08, 201973.00073.20072.55072.65071.27314,822,444
May 07, 201973.50073.85073.15073.45072.05813,947,878
May 06, 201973.85074.15073.10073.90072.50021,349,425
Apr 30, 201975.25075.35074.65074.75073.33316,169,188
Apr 29, 201975.85075.85075.05075.15073.72612,523,282
Apr 26, 201974.25075.45074.15075.05073.62823,971,086
Apr 25, 201973.50074.50073.50074.15072.74518,731,495
Apr 24, 201974.80075.00074.30074.65073.23522,327,557
Apr 23, 201975.00075.60074.80075.45074.02014,926,267
Apr 18, 201975.50075.85075.15075.70074.26519,570,083
Apr 17, 201976.50076.75075.90076.00074.56023,576,541
Apr 16, 201976.45077.15076.10076.85075.39415,250,639
Apr 15, 201978.00078.10076.55076.55075.09913,450,503
Apr 12, 201977.80077.80076.65077.00075.54112,666,730
Apr 11, 201977.50077.85077.10077.30075.83515,755,114
Apr 10, 201978.50078.75077.85077.85076.37514,414,972
Apr 09, 201977.85078.85077.85078.10076.62018,847,341
Apr 08, 201979.40079.50077.85078.35076.86531,313,671
Apr 04, 201980.05080.05078.85079.50077.99319,005,751
Apr 03, 201978.80080.05078.45080.05078.53322,151,624
Apr 02, 201979.45079.45078.30078.35076.86529,432,519
Apr 01, 201980.90081.00078.05078.10076.62040,996,832
Mar 29, 201980.00080.60079.70080.00078.48418,099,838
Mar 28, 201980.80080.80080.00080.30078.77815,893,833
Mar 27, 201980.50080.80080.15080.30078.77816,074,989
Mar 26, 201981.70081.90080.55080.70079.17110,429,917
Mar 25, 201981.00082.50081.00081.35079.80817,027,484
Mar 22, 201980.05082.45080.05081.90080.34828,894,951
Mar 21, 201987.50087.70082.90083.10081.52533,381,028
Mar 20, 201986.50087.50086.45087.25085.59712,604,557
Mar 19, 201986.90087.00086.20087.00085.35113,068,292
Mar 18, 201986.00086.95085.55086.90085.25316,303,129
Mar 15, 201985.50086.00084.60085.95084.32117,838,105
Mar 14, 201985.00085.50084.65085.50083.88014,536,917
Mar 13, 201985.00085.00083.80084.40082.8018,905,758
Mar 12, 201983.80084.60083.20084.60082.99714,610,906
Mar 11, 201981.95083.30081.75082.95081.37818,165,797
Mar 08, 201980.70081.70080.35081.25079.71038,846,226
Mar 07, 201980.90082.00080.75081.15079.61217,920,305
Mar 06, 201981.10081.80080.80081.00079.46514,860,008
Mar 05, 201981.30082.20081.00081.00079.46517,095,315
Mar 04, 201983.60083.75081.50081.65080.10327,676,282
Mar 01, 201983.45084.00082.85083.90082.31014,859,764
Feb 28, 201983.00083.30082.35082.60081.03524,918,089
Feb 27, 201983.55084.20082.70083.45081.86915,242,171
Feb 26, 201982.90083.75082.40083.05081.47616,997,478
Feb 25, 201985.00085.20082.60082.65081.08425,268,102
Feb 22, 201982.55085.00082.55085.00083.38917,025,474
Feb 21, 201982.70083.90082.50083.10081.52516,286,452
Feb 20, 201982.80083.75082.50082.70081.13321,393,733
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...