China Mobile Limited (HKG:0941)
Hong Kong
· Delayed Price · Currency is HKD 78.35
-0.60 (-0.76%)
At close: Mar 9, 2026
China Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 78.30 | 78.60 | 77.40 | 78.35 | 78.35 | -0.76% | 29,388,380 |
| Mar 6, 2026 | 78.45 | 79.15 | 78.35 | 78.95 | 78.95 | 0.83% | 21,789,340 |
| Mar 5, 2026 | 78.30 | 78.95 | 77.90 | 78.30 | 78.30 | - | 18,404,580 |
| Mar 4, 2026 | 78.30 | 78.50 | 77.80 | 78.30 | 78.30 | -0.51% | 26,273,790 |
| Mar 3, 2026 | 78.80 | 79.20 | 78.55 | 78.70 | 78.70 | 0.06% | 17,606,800 |
| Mar 2, 2026 | 78.55 | 79.15 | 78.45 | 78.65 | 78.65 | -0.82% | 23,148,970 |
| Feb 27, 2026 | 78.60 | 79.30 | 78.60 | 79.30 | 79.30 | 0.89% | 12,106,000 |
| Feb 26, 2026 | 79.35 | 79.70 | 78.60 | 78.60 | 78.60 | -0.88% | 17,159,450 |
| Feb 25, 2026 | 79.55 | 79.70 | 79.05 | 79.30 | 79.30 | 0.32% | 13,267,964 |
| Feb 24, 2026 | 79.20 | 79.60 | 78.85 | 79.05 | 79.05 | -0.50% | 14,548,010 |
| Feb 23, 2026 | 79.00 | 79.80 | 79.00 | 79.45 | 79.45 | 1.21% | 8,608,883 |
| Feb 20, 2026 | 78.65 | 79.20 | 78.50 | 78.50 | 78.50 | 0.13% | 8,058,562 |
| Feb 16, 2026 | 78.35 | 78.70 | 78.35 | 78.40 | 78.40 | 0.26% | 4,964,712 |
| Feb 13, 2026 | 78.10 | 78.50 | 78.00 | 78.20 | 78.20 | - | 22,210,370 |
| Feb 12, 2026 | 78.60 | 78.75 | 78.20 | 78.20 | 78.20 | -0.32% | 19,808,880 |
| Feb 11, 2026 | 78.55 | 78.65 | 78.30 | 78.45 | 78.45 | 0.06% | 18,729,440 |
| Feb 10, 2026 | 78.45 | 78.90 | 78.00 | 78.40 | 78.40 | -0.13% | 22,568,050 |
| Feb 9, 2026 | 80.50 | 80.55 | 78.30 | 78.50 | 78.50 | -2.12% | 44,726,870 |
| Feb 6, 2026 | 80.00 | 80.25 | 79.65 | 80.20 | 80.20 | -0.25% | 20,535,100 |
| Feb 5, 2026 | 79.15 | 80.65 | 78.85 | 80.40 | 80.40 | 1.32% | 24,531,080 |
| Feb 4, 2026 | 78.50 | 79.95 | 78.35 | 79.35 | 79.35 | 1.34% | 27,453,340 |
| Feb 3, 2026 | 78.00 | 78.85 | 77.90 | 78.30 | 78.30 | 0.38% | 32,396,880 |
| Feb 2, 2026 | 78.00 | 78.00 | 75.85 | 78.00 | 78.00 | -2.26% | 90,641,800 |
| Jan 30, 2026 | 80.90 | 80.90 | 79.35 | 79.80 | 79.80 | -1.36% | 37,668,380 |
| Jan 29, 2026 | 80.90 | 81.05 | 80.25 | 80.90 | 80.90 | - | 35,401,270 |
| Jan 28, 2026 | 78.60 | 81.40 | 78.40 | 80.90 | 80.90 | 3.06% | 62,936,860 |
| Jan 27, 2026 | 78.90 | 79.45 | 78.30 | 78.50 | 78.50 | -0.38% | 45,016,620 |
| Jan 26, 2026 | 79.55 | 79.75 | 78.50 | 78.80 | 78.80 | -0.88% | 31,825,790 |
| Jan 23, 2026 | 79.35 | 80.00 | 78.55 | 79.50 | 79.50 | 0.63% | 30,422,790 |
| Jan 22, 2026 | 79.40 | 79.60 | 78.70 | 79.00 | 79.00 | -0.25% | 27,628,660 |
| Jan 21, 2026 | 79.35 | 79.45 | 78.10 | 79.20 | 79.20 | -0.13% | 43,502,960 |
| Jan 20, 2026 | 79.50 | 79.75 | 79.15 | 79.30 | 79.30 | - | 30,312,500 |
| Jan 19, 2026 | 79.70 | 79.80 | 79.15 | 79.30 | 79.30 | -1.00% | 33,017,990 |
| Jan 16, 2026 | 80.90 | 81.30 | 79.90 | 80.10 | 80.10 | -0.62% | 36,448,890 |
| Jan 15, 2026 | 81.00 | 81.30 | 80.30 | 80.60 | 80.60 | -0.25% | 30,045,040 |
| Jan 14, 2026 | 81.00 | 81.20 | 80.55 | 80.80 | 80.80 | -0.19% | 29,654,150 |
| Jan 13, 2026 | 81.15 | 81.90 | 80.90 | 80.95 | 80.95 | -0.25% | 28,337,380 |
| Jan 12, 2026 | 81.40 | 81.40 | 80.50 | 81.15 | 81.15 | 0.25% | 30,960,030 |
| Jan 9, 2026 | 81.15 | 81.40 | 80.75 | 80.95 | 80.95 | - | 20,208,070 |
| Jan 8, 2026 | 81.40 | 81.70 | 80.65 | 80.95 | 80.95 | -0.55% | 28,684,080 |
| Jan 7, 2026 | 82.25 | 82.50 | 81.35 | 81.40 | 81.40 | -0.97% | 33,232,050 |
| Jan 6, 2026 | 82.50 | 82.85 | 82.00 | 82.20 | 82.20 | -0.12% | 28,378,790 |
| Jan 5, 2026 | 83.45 | 83.55 | 82.20 | 82.30 | 82.30 | -1.38% | 25,619,080 |
| Jan 2, 2026 | 82.00 | 83.50 | 81.85 | 83.45 | 83.45 | 2.14% | 12,099,290 |
| Dec 31, 2025 | 82.00 | 82.20 | 81.45 | 81.70 | 81.70 | -0.49% | 13,198,630 |
| Dec 30, 2025 | 81.80 | 82.75 | 81.70 | 82.10 | 82.10 | 0.37% | 31,891,790 |
| Dec 29, 2025 | 83.00 | 83.70 | 81.60 | 81.80 | 81.80 | -1.21% | 37,497,940 |
| Dec 24, 2025 | 82.90 | 83.20 | 81.80 | 82.80 | 82.80 | -0.06% | 20,126,060 |
| Dec 23, 2025 | 84.00 | 84.30 | 82.60 | 82.85 | 82.85 | -1.02% | 43,756,660 |
| Dec 22, 2025 | 84.20 | 84.45 | 83.50 | 83.70 | 83.70 | -0.24% | 23,194,860 |
| Dec 19, 2025 | 84.20 | 84.80 | 83.60 | 83.90 | 83.90 | -0.18% | 29,711,520 |
| Dec 18, 2025 | 84.10 | 84.55 | 83.35 | 84.05 | 84.05 | -0.47% | 31,424,240 |
| Dec 17, 2025 | 84.40 | 84.80 | 83.75 | 84.45 | 84.45 | 0.18% | 19,569,010 |
| Dec 16, 2025 | 85.20 | 85.45 | 84.15 | 84.30 | 84.30 | -0.94% | 21,296,100 |
| Dec 15, 2025 | 86.35 | 86.35 | 85.00 | 85.10 | 85.10 | -1.62% | 25,479,490 |
| Dec 12, 2025 | 85.85 | 86.70 | 85.85 | 86.50 | 86.50 | 0.99% | 16,616,585 |
| Dec 11, 2025 | 86.00 | 86.05 | 85.40 | 85.65 | 85.65 | - | 13,091,790 |
| Dec 10, 2025 | 86.00 | 86.15 | 85.50 | 85.65 | 85.65 | -0.41% | 16,254,580 |
| Dec 9, 2025 | 86.15 | 86.40 | 85.85 | 86.00 | 86.00 | -0.17% | 14,330,450 |
| Dec 8, 2025 | 87.00 | 87.20 | 86.05 | 86.15 | 86.15 | -1.15% | 12,006,230 |
| Dec 5, 2025 | 87.00 | 87.20 | 86.40 | 87.15 | 87.15 | 0.17% | 12,066,840 |
| Dec 4, 2025 | 86.75 | 87.25 | 86.35 | 87.00 | 87.00 | 0.17% | 6,271,768 |
| Dec 3, 2025 | 87.80 | 87.80 | 86.75 | 86.85 | 86.85 | -1.08% | 11,391,800 |
| Dec 2, 2025 | 87.75 | 88.20 | 87.70 | 87.80 | 87.80 | 0.06% | 10,421,380 |
| Dec 1, 2025 | 87.25 | 87.85 | 87.10 | 87.75 | 87.75 | 0.52% | 10,513,550 |
| Nov 28, 2025 | 87.25 | 87.40 | 86.90 | 87.30 | 87.30 | 0.06% | 10,578,710 |
| Nov 27, 2025 | 87.35 | 87.55 | 86.70 | 87.25 | 87.25 | -0.11% | 15,433,100 |
| Nov 26, 2025 | 87.50 | 88.15 | 87.35 | 87.35 | 87.35 | 0.11% | 13,153,840 |
| Nov 25, 2025 | 87.40 | 87.65 | 87.00 | 87.25 | 87.25 | -0.40% | 16,145,670 |
| Nov 24, 2025 | 86.20 | 87.60 | 86.20 | 87.60 | 87.60 | 1.86% | 17,025,800 |
| Nov 21, 2025 | 86.50 | 86.90 | 85.80 | 86.00 | 86.00 | -0.58% | 18,020,360 |
| Nov 20, 2025 | 86.50 | 86.85 | 86.35 | 86.50 | 86.50 | 0.17% | 13,929,460 |
| Nov 19, 2025 | 87.00 | 87.15 | 86.35 | 86.35 | 86.35 | -0.52% | 14,578,370 |
| Nov 18, 2025 | 86.50 | 86.80 | 86.10 | 86.80 | 86.80 | 0.06% | 13,656,500 |
| Nov 17, 2025 | 87.35 | 87.50 | 86.55 | 86.75 | 86.75 | -0.86% | 15,518,850 |
| Nov 14, 2025 | 87.50 | 87.70 | 87.25 | 87.50 | 87.50 | -0.40% | 14,294,890 |
| Nov 13, 2025 | 88.85 | 88.85 | 87.40 | 87.85 | 87.85 | -1.13% | 23,474,220 |
| Nov 12, 2025 | 88.80 | 88.90 | 88.15 | 88.85 | 88.85 | 0.40% | 22,984,030 |
| Nov 11, 2025 | 87.90 | 88.75 | 87.65 | 88.50 | 88.50 | 0.80% | 22,304,360 |
| Nov 10, 2025 | 87.20 | 87.85 | 87.10 | 87.80 | 87.80 | 0.75% | 19,276,180 |
| Nov 7, 2025 | 86.95 | 87.90 | 86.90 | 87.15 | 87.15 | - | 19,033,160 |
| Nov 6, 2025 | 86.60 | 87.15 | 86.40 | 87.15 | 87.15 | 0.58% | 18,766,480 |
| Nov 5, 2025 | 86.85 | 87.10 | 85.90 | 86.65 | 86.65 | -0.06% | 16,865,880 |
| Nov 4, 2025 | 85.75 | 87.00 | 85.75 | 86.70 | 86.70 | 0.58% | 22,122,070 |
| Nov 3, 2025 | 85.40 | 86.45 | 85.20 | 86.20 | 86.20 | 1.11% | 19,203,230 |
| Oct 31, 2025 | 86.25 | 86.25 | 85.05 | 85.25 | 85.25 | -0.76% | 13,303,860 |
| Oct 30, 2025 | 85.90 | 86.65 | 85.60 | 85.90 | 85.90 | 0.41% | 21,734,820 |
| Oct 28, 2025 | 85.20 | 85.80 | 84.85 | 85.55 | 85.55 | 0.41% | 17,465,490 |
| Oct 27, 2025 | 85.55 | 85.70 | 84.75 | 85.20 | 85.20 | -0.23% | 17,959,220 |
| Oct 24, 2025 | 85.25 | 85.70 | 85.25 | 85.40 | 85.40 | 0.35% | 13,169,060 |
| Oct 23, 2025 | 84.60 | 85.15 | 84.50 | 85.10 | 85.10 | 0.77% | 31,381,200 |
| Oct 22, 2025 | 85.00 | 85.30 | 84.20 | 84.45 | 84.45 | -0.88% | 22,876,620 |
| Oct 21, 2025 | 86.70 | 87.25 | 84.90 | 85.20 | 85.20 | -1.39% | 31,454,150 |
| Oct 20, 2025 | 86.10 | 86.80 | 85.75 | 86.40 | 86.40 | 1.29% | 21,326,060 |
| Oct 17, 2025 | 85.70 | 86.15 | 85.30 | 85.30 | 85.30 | -0.47% | 17,802,180 |
| Oct 16, 2025 | 84.90 | 85.85 | 84.60 | 85.70 | 85.70 | 0.94% | 16,506,910 |
| Oct 15, 2025 | 85.20 | 85.25 | 84.55 | 84.90 | 84.90 | 0.24% | 13,534,190 |
| Oct 14, 2025 | 84.75 | 85.15 | 84.25 | 84.70 | 84.70 | -0.24% | 21,713,950 |
| Oct 13, 2025 | 83.80 | 85.25 | 83.75 | 84.90 | 84.90 | 0.12% | 22,068,210 |
| Oct 10, 2025 | 84.10 | 85.10 | 83.85 | 84.80 | 84.80 | 0.53% | 22,301,190 |