HKSE - Delayed Quote HKD

China Mobile Limited (0941.HK)

71.050 +0.250 (+0.35%)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 71.000 71.500 70.700 71.050 71.050 24,208,989
Apr 25, 2024 70.300 70.950 70.300 70.800 70.800 18,681,547
Apr 24, 2024 69.500 70.550 69.400 70.450 70.450 26,398,146
Apr 23, 2024 69.800 69.950 68.900 69.550 69.550 23,100,061
Apr 22, 2024 68.900 69.900 68.900 69.750 69.750 23,922,514
Apr 19, 2024 68.700 69.400 68.200 69.000 69.000 13,593,373
Apr 18, 2024 68.600 69.500 68.600 68.750 68.750 17,826,200
Apr 17, 2024 67.850 69.100 67.750 68.850 68.850 22,923,412
Apr 16, 2024 68.200 68.350 67.500 67.850 67.850 17,038,156
Apr 15, 2024 67.300 68.900 67.250 68.450 68.450 18,270,590
Apr 12, 2024 68.400 68.500 67.650 67.900 67.900 17,758,510
Apr 11, 2024 68.250 68.950 67.950 68.700 68.700 15,940,843
Apr 10, 2024 68.250 69.000 68.150 68.950 68.950 17,251,942
Apr 9, 2024 67.900 68.400 67.850 68.050 68.050 11,829,196
Apr 8, 2024 67.750 68.200 66.900 67.900 67.900 18,002,499
Apr 5, 2024 67.500 67.500 66.650 67.150 67.150 7,009,111
Apr 3, 2024 67.450 67.950 67.300 67.550 67.550 13,897,888
Apr 2, 2024 67.200 67.750 67.000 67.750 67.750 20,339,176
Mar 28, 2024 67.250 67.600 66.700 66.900 66.900 14,026,505
Mar 27, 2024 67.500 67.500 66.500 67.100 67.100 17,127,553
Mar 26, 2024 67.650 67.950 67.200 67.500 67.500 16,817,674
Mar 25, 2024 67.350 68.100 66.650 66.750 66.750 19,527,373
Mar 22, 2024 67.100 68.300 66.400 67.250 67.250 29,221,334
Mar 21, 2024 66.300 66.850 66.100 66.850 66.850 19,618,557
Mar 20, 2024 66.250 66.350 65.850 66.050 66.050 19,421,722
Mar 19, 2024 65.850 66.300 65.650 66.050 66.050 15,147,989
Mar 18, 2024 66.100 66.350 66.000 66.050 66.050 20,306,714
Mar 15, 2024 66.550 66.800 66.000 66.200 66.200 21,347,804
Mar 14, 2024 66.600 67.300 66.600 66.750 66.750 15,635,450
Mar 13, 2024 67.050 67.600 66.500 66.950 66.950 22,479,162
Mar 12, 2024 67.500 67.850 67.000 67.500 67.500 23,299,782
Mar 11, 2024 68.000 68.650 67.150 67.500 67.500 19,151,234
Mar 8, 2024 67.500 68.850 67.350 67.700 67.700 20,039,914
Mar 7, 2024 68.000 68.500 67.450 67.450 67.450 14,888,852
Mar 6, 2024 66.850 68.250 66.850 68.050 68.050 20,850,967
Mar 5, 2024 66.550 67.600 66.400 66.850 66.850 26,074,199
Mar 4, 2024 65.600 67.050 65.550 66.900 66.900 28,017,086
Mar 1, 2024 65.650 66.350 65.350 65.500 65.500 22,256,676
Feb 29, 2024 66.500 67.150 65.800 65.800 65.800 22,167,645
Feb 28, 2024 67.000 67.250 66.400 66.750 66.750 15,306,863
Feb 27, 2024 66.800 67.100 66.250 67.000 67.000 16,921,497
Feb 26, 2024 67.950 67.950 66.650 66.800 66.800 17,911,159
Feb 23, 2024 68.700 68.950 67.850 67.850 67.850 19,586,198
Feb 22, 2024 67.700 69.000 67.650 69.000 69.000 21,757,084
Feb 21, 2024 67.950 69.100 67.800 67.850 67.850 24,084,128
Feb 20, 2024 67.550 68.400 67.250 67.700 67.700 20,870,552
Feb 19, 2024 66.600 67.750 66.400 67.400 67.400 16,887,703
Feb 16, 2024 66.200 67.000 66.050 66.550 66.550 5,672,057
Feb 15, 2024 65.850 66.600 65.850 66.200 66.200 4,564,369
Feb 14, 2024 65.750 66.750 65.300 66.350 66.350 4,674,778
Feb 9, 2024 66.400 66.400 66.400 66.400 66.400 -
Feb 8, 2024 66.600 67.600 66.600 67.050 67.050 14,361,732
Feb 7, 2024 66.500 67.450 66.400 66.650 66.650 15,203,813
Feb 6, 2024 65.850 66.900 65.850 66.750 66.750 15,150,492
Feb 5, 2024 65.600 66.500 65.600 66.050 66.050 15,967,470
Feb 2, 2024 66.050 66.900 66.050 66.500 66.500 16,034,287
Feb 1, 2024 66.050 66.850 65.700 65.700 65.700 11,004,338
Jan 31, 2024 67.000 67.150 65.300 66.450 66.450 19,854,332
Jan 30, 2024 67.350 67.750 66.950 67.250 67.250 14,285,966
Jan 29, 2024 67.200 68.350 67.200 67.700 67.700 21,280,272
Jan 26, 2024 67.600 68.300 67.150 67.350 67.350 23,774,698
Jan 25, 2024 66.100 68.050 65.950 67.650 67.650 36,760,073
Jan 24, 2024 63.800 66.250 63.600 66.100 66.100 21,613,372
Jan 23, 2024 63.550 64.750 63.150 63.850 63.850 16,236,875
Jan 22, 2024 65.000 65.050 63.000 63.800 63.800 20,343,751
Jan 19, 2024 65.300 65.750 64.850 64.950 64.950 12,040,182
Jan 18, 2024 65.200 65.350 64.100 65.050 65.050 17,098,059
Jan 17, 2024 66.300 66.400 64.450 64.900 64.900 19,466,382
Jan 16, 2024 65.500 66.500 65.500 66.150 66.150 17,768,498
Jan 15, 2024 65.050 65.050 65.050 65.050 65.050 -
Jan 12, 2024 64.950 65.400 64.550 65.100 65.100 7,342,254
Jan 11, 2024 65.100 65.450 64.750 65.050 65.050 10,798,101
Jan 10, 2024 65.600 65.900 65.000 65.250 65.250 11,814,885
Jan 9, 2024 65.450 66.100 65.150 65.600 65.600 15,888,968
Jan 8, 2024 65.950 66.150 64.900 65.400 65.400 20,214,529
Jan 5, 2024 64.300 65.900 63.900 65.800 65.800 29,470,285
Jan 4, 2024 64.100 64.600 63.550 64.050 64.050 13,940,572
Jan 3, 2024 64.100 64.700 63.700 64.000 64.000 16,356,379
Jan 2, 2024 64.700 64.800 64.000 64.250 64.250 14,453,471
Dec 29, 2023 64.050 65.350 63.550 64.800 64.800 20,669,302
Dec 28, 2023 63.500 64.450 63.500 64.150 64.150 21,145,464
Dec 27, 2023 62.150 63.800 62.000 63.450 63.450 29,914,015
Dec 22, 2023 61.900 62.700 61.500 61.750 61.750 20,389,520
Dec 21, 2023 61.400 61.650 61.150 61.600 61.600 8,684,927
Dec 20, 2023 61.500 61.800 61.250 61.550 61.550 12,688,143
Dec 19, 2023 61.500 61.700 61.300 61.450 61.450 15,145,266
Dec 18, 2023 62.000 62.150 61.500 61.650 61.650 18,131,926
Dec 15, 2023 62.450 63.000 62.100 62.150 62.150 20,041,075
Dec 14, 2023 62.200 62.700 62.150 62.300 62.300 11,350,114
Dec 13, 2023 62.500 62.500 61.800 61.950 61.950 10,090,125
Dec 12, 2023 62.500 62.600 62.100 62.200 62.200 13,155,182
Dec 11, 2023 62.000 62.700 61.650 62.250 62.250 9,279,700
Dec 8, 2023 62.600 62.850 62.200 62.350 62.350 6,105,418
Dec 7, 2023 62.750 62.900 62.000 62.600 62.600 12,832,823
Dec 6, 2023 62.350 63.200 61.900 62.900 62.900 13,392,847
Dec 5, 2023 62.700 63.300 62.050 62.100 62.100 15,013,844
Dec 4, 2023 63.100 63.600 62.750 62.850 62.850 11,932,154
Dec 1, 2023 63.300 63.800 62.350 62.350 62.350 19,766,643
Nov 30, 2023 63.100 63.800 62.550 63.300 63.300 17,536,276
Nov 29, 2023 62.500 63.150 62.150 62.500 62.500 20,440,834
Nov 28, 2023 63.400 63.600 62.400 62.500 62.500 11,452,664
Nov 27, 2023 63.500 63.750 62.850 63.400 63.400 11,100,884
Nov 24, 2023 63.550 63.750 63.200 63.350 63.350 9,492,702
Nov 23, 2023 63.000 63.550 62.650 63.550 63.550 8,761,552
Nov 22, 2023 62.900 63.450 62.400 62.800 62.800 10,436,715
Nov 21, 2023 62.850 63.650 62.650 62.750 62.750 11,780,389
Nov 20, 2023 62.950 62.950 62.050 62.800 62.800 15,194,779
Nov 17, 2023 63.150 63.250 62.400 62.400 62.400 11,561,719
Nov 16, 2023 63.400 63.950 62.750 63.300 63.300 10,992,726
Nov 15, 2023 62.500 63.400 62.500 63.400 63.400 14,807,337
Nov 14, 2023 62.250 62.600 61.950 62.150 62.150 8,623,644
Nov 13, 2023 61.600 62.250 61.350 62.250 62.250 7,481,076
Nov 10, 2023 62.350 62.350 61.650 61.650 61.650 7,541,137
Nov 9, 2023 62.000 62.650 61.500 62.350 62.350 10,610,676
Nov 8, 2023 62.500 62.500 61.850 61.850 61.850 10,948,905
Nov 7, 2023 61.950 62.800 61.900 62.050 62.050 15,130,090
Nov 6, 2023 63.000 63.000 61.900 62.350 62.350 21,260,027
Nov 3, 2023 62.600 63.200 62.300 62.450 62.450 14,002,897
Nov 2, 2023 62.250 62.900 62.050 62.550 62.550 7,430,061
Nov 1, 2023 61.950 62.400 61.650 62.050 62.050 8,887,655
Oct 31, 2023 61.500 62.100 61.150 61.950 61.950 12,865,108
Oct 30, 2023 62.700 62.700 61.400 61.950 61.950 21,189,436
Oct 27, 2023 62.850 63.150 61.950 62.850 62.850 17,546,805
Oct 26, 2023 62.100 62.900 60.900 62.800 62.800 25,905,343
Oct 25, 2023 64.000 64.100 61.750 62.000 62.000 37,987,676
Oct 24, 2023 64.350 64.350 63.050 63.350 63.350 20,969,036
Oct 20, 2023 64.800 65.000 63.900 64.250 64.250 16,017,804
Oct 19, 2023 65.700 65.950 64.850 65.100 65.100 17,136,175
Oct 18, 2023 64.850 66.300 64.850 65.850 65.850 14,260,597
Oct 17, 2023 64.900 65.700 64.900 65.200 65.200 14,283,027
Oct 16, 2023 64.600 65.200 64.400 64.850 64.850 13,693,921
Oct 13, 2023 64.400 65.000 64.350 64.600 64.600 11,993,104
Oct 12, 2023 65.300 65.550 64.550 64.700 64.700 16,068,517
Oct 11, 2023 65.200 65.750 64.500 64.750 64.750 14,322,292
Oct 10, 2023 65.300 66.400 64.600 65.000 65.000 11,952,940
Oct 9, 2023 65.050 65.850 64.850 65.150 65.150 7,741,708
Oct 6, 2023 64.350 65.100 64.350 64.750 64.750 3,999,676
Oct 5, 2023 64.000 64.600 64.000 64.250 64.250 4,397,159
Oct 4, 2023 64.100 64.350 63.800 64.200 64.200 8,199,054
Oct 3, 2023 65.350 65.400 64.150 64.550 64.550 9,668,775
Sep 29, 2023 65.500 66.400 65.500 65.700 65.700 7,824,909
Sep 28, 2023 66.000 66.350 65.250 65.450 65.450 11,071,917
Sep 27, 2023 65.600 66.450 65.350 66.300 66.300 14,892,837
Sep 26, 2023 66.800 66.950 65.300 65.700 65.700 20,288,925
Sep 25, 2023 67.300 68.700 66.750 66.950 66.950 17,231,910
Sep 22, 2023 67.550 68.400 67.550 68.200 68.200 11,942,991
Sep 21, 2023 67.550 68.950 67.400 68.050 68.050 27,153,024
Sep 20, 2023 67.750 68.150 67.050 67.700 67.700 12,255,905
Sep 19, 2023 66.450 68.150 66.400 68.050 68.050 18,057,573
Sep 18, 2023 66.600 67.400 66.250 66.650 66.650 12,671,409
Sep 15, 2023 66.500 67.750 66.100 67.250 67.250 23,588,687
Sep 14, 2023 65.200 66.450 65.200 66.050 66.050 19,136,477
Sep 13, 2023 65.050 65.500 64.600 65.200 65.200 7,846,890
Sep 12, 2023 64.600 65.550 64.350 65.100 65.100 12,225,407
Sep 11, 2023 65.000 65.300 64.650 65.050 65.050 11,869,450
Sep 7, 2023 65.150 65.400 64.650 65.000 65.000 9,998,545
Sep 6, 2023 64.700 65.200 64.500 64.900 64.900 7,169,267
Sep 5, 2023 65.100 65.550 64.850 65.050 65.050 11,677,987
Sep 4, 2023 2.430 Dividend
Sep 4, 2023 65.050 65.750 65.050 65.450 65.450 22,486,972
Aug 31, 2023 66.200 67.350 66.200 67.100 64.670 26,909,713
Aug 30, 2023 66.050 66.550 65.800 66.100 63.706 15,947,610
Aug 29, 2023 65.600 66.100 65.500 66.000 63.610 13,464,077
Aug 28, 2023 66.000 66.350 65.350 65.650 63.273 15,254,403
Aug 25, 2023 65.450 65.700 65.100 65.350 62.983 11,275,740
Aug 24, 2023 65.050 65.500 64.950 65.450 63.080 11,651,527
Aug 23, 2023 64.300 65.600 64.300 65.000 62.646 13,981,426
Aug 22, 2023 63.600 65.200 63.600 64.800 62.453 25,457,039
Aug 21, 2023 64.000 64.800 63.400 63.650 61.345 21,021,062
Aug 18, 2023 65.500 65.500 64.050 64.200 61.875 13,124,552
Aug 17, 2023 65.000 65.500 64.500 65.100 62.742 13,095,419
Aug 16, 2023 66.500 66.750 65.300 65.550 63.176 18,303,919
Aug 15, 2023 66.400 67.250 66.100 66.750 64.333 24,686,314
Aug 14, 2023 66.150 66.700 65.600 66.300 63.899 19,977,847
Aug 11, 2023 65.500 66.600 65.500 66.200 63.803 37,513,346
Aug 10, 2023 64.550 65.400 64.300 64.850 62.501 13,675,289
Aug 9, 2023 64.500 64.850 64.300 64.500 62.164 9,546,313
Aug 8, 2023 65.000 65.150 64.650 64.900 62.550 10,787,918
Aug 7, 2023 64.850 65.400 64.800 65.100 62.742 10,072,018
Aug 4, 2023 63.800 65.150 63.750 64.800 62.453 20,721,515
Aug 3, 2023 63.900 64.550 63.650 63.650 61.345 11,304,587
Aug 2, 2023 64.500 64.900 64.000 64.050 61.730 7,354,001
Aug 1, 2023 64.100 65.100 63.950 64.700 62.357 12,301,580
Jul 31, 2023 64.700 65.000 63.650 64.100 61.779 31,111,669
Jul 28, 2023 65.000 65.200 64.600 65.000 62.646 17,231,978
Jul 27, 2023 65.000 65.650 65.000 65.200 62.839 12,651,011
Jul 26, 2023 65.000 65.400 64.750 65.000 62.646 6,907,641
Jul 25, 2023 64.700 65.250 64.650 65.000 62.646 17,173,761
Jul 24, 2023 64.600 65.250 64.100 64.500 62.164 11,966,356
Jul 21, 2023 64.350 65.150 64.350 64.950 62.598 11,101,825
Jul 20, 2023 64.200 65.150 64.200 64.300 61.971 14,960,878
Jul 19, 2023 63.250 64.350 63.250 64.200 61.875 16,373,976
Jul 18, 2023 64.200 64.200 63.000 63.600 61.297 12,992,378
Jul 14, 2023 63.350 64.800 63.350 64.450 62.116 17,811,071
Jul 13, 2023 62.600 63.750 62.600 63.250 60.959 13,103,619
Jul 12, 2023 62.700 63.000 62.300 62.400 60.140 9,133,273
Jul 11, 2023 62.500 63.000 62.300 62.600 60.333 13,527,069
Jul 10, 2023 63.800 63.850 62.300 62.650 60.381 16,006,211
Jul 7, 2023 63.650 63.950 62.750 63.100 60.815 21,148,923
Jul 6, 2023 64.150 64.700 63.700 64.000 61.682 11,112,562
Jul 5, 2023 64.650 65.100 64.150 64.500 62.164 8,814,632
Jul 4, 2023 64.200 65.350 64.200 64.900 62.550 11,751,883
Jul 3, 2023 64.000 64.700 63.650 64.500 62.164 13,477,260
Jun 30, 2023 63.350 64.700 63.200 64.050 61.730 13,896,587
Jun 29, 2023 63.300 63.700 62.950 63.350 61.056 12,373,566
Jun 28, 2023 63.350 63.900 63.250 63.500 61.200 6,824,384
Jun 27, 2023 63.200 64.350 63.050 63.650 61.345 10,187,965
Jun 26, 2023 62.100 63.500 62.000 63.250 60.959 18,928,137
Jun 23, 2023 63.050 63.450 62.000 62.250 59.996 11,798,023
Jun 21, 2023 64.000 64.000 63.200 63.500 61.200 9,852,471
Jun 20, 2023 64.750 64.750 63.600 64.300 61.971 12,877,340
Jun 19, 2023 63.550 64.700 63.500 64.600 62.261 13,610,773
Jun 16, 2023 63.700 64.700 63.600 63.600 61.297 13,856,619
Jun 15, 2023 63.500 64.450 62.900 63.950 61.634 20,382,320
Jun 14, 2023 63.500 63.950 62.650 63.400 61.104 20,330,294
Jun 13, 2023 64.300 64.350 63.100 63.700 61.393 15,767,549
Jun 12, 2023 65.150 65.300 63.800 64.400 62.068 14,328,295
Jun 9, 2023 63.500 65.800 62.950 65.150 62.791 22,949,740
Jun 8, 2023 63.350 63.900 62.850 63.500 61.200 12,057,035
Jun 7, 2023 2.210 Dividend
Jun 7, 2023 64.000 64.600 62.350 63.200 60.911 23,447,342
Jun 6, 2023 65.450 66.200 65.450 65.750 61.239 17,389,039
Jun 5, 2023 64.600 65.750 64.400 65.450 60.960 17,546,770
Jun 2, 2023 63.300 65.150 63.300 64.400 59.982 27,177,641
Jun 1, 2023 63.000 63.800 62.900 63.250 58.910 16,570,983
May 31, 2023 63.350 63.900 62.550 63.650 59.283 24,010,986
May 30, 2023 64.100 64.500 62.950 64.350 59.935 19,038,483
May 29, 2023 64.450 65.500 63.600 64.000 59.609 22,164,485
May 25, 2023 64.300 64.850 63.600 64.400 59.982 26,977,616
May 24, 2023 65.350 65.950 64.550 64.900 60.447 18,067,983
May 23, 2023 67.450 67.550 65.600 65.950 61.425 12,383,203
May 22, 2023 66.600 67.850 66.350 67.150 62.543 17,075,674
May 19, 2023 65.500 66.900 65.050 66.400 61.844 19,387,350
May 18, 2023 64.500 66.600 64.500 65.600 61.099 26,933,946
May 17, 2023 65.100 65.350 63.700 64.350 59.935 30,487,710
May 16, 2023 66.300 66.600 65.050 65.700 61.192 18,128,377
May 15, 2023 65.600 66.950 64.700 66.150 61.611 30,962,386
May 12, 2023 67.000 67.550 65.800 66.000 61.472 23,030,338
May 11, 2023 67.950 67.950 66.650 67.100 62.496 16,970,049
May 10, 2023 68.300 68.400 67.150 67.650 63.009 22,318,726
May 9, 2023 69.300 70.000 68.000 68.150 63.474 23,676,957
May 8, 2023 68.350 70.000 68.300 69.650 64.871 22,680,166
May 5, 2023 68.500 70.200 68.400 68.450 63.754 18,098,441
May 4, 2023 66.800 69.000 66.800 68.450 63.754 20,744,415
May 3, 2023 67.000 67.100 66.550 66.850 62.263 5,291,084
May 2, 2023 67.550 68.200 67.200 67.250 62.636 5,300,971
Apr 28, 2023 67.400 68.150 67.400 67.650 63.009 13,721,168
Apr 27, 2023 66.850 67.950 66.800 67.450 62.822 12,699,176
Apr 26, 2023 67.850 68.150 66.850 67.200 62.589 14,844,555

Related Tickers

0762.HK China Unicom (Hong Kong) Limited
6.120
+1.32%
 
0728.HK China Telecom Corporation Limited
4.400
-0.90%
 
6823.HK HKT Trust and HKT Limited
8.900
+0.68%
 
0008.HK PCCW Limited
3.940
+0.25%
 
0788.HK China Tower Corporation Limited
0.930
+1.09%
 
1310.HK HKBN Ltd.
3.020
+0.67%
 
1883.HK CITIC Telecom International Holdings Limited
2.670
+1.52%
 
Z74.SI Singapore Telecommunications Limited
2.4100
-0.41%
 
0552.HK China Communications Services Corporation Limited
3.800
+3.26%
 
CHT Chunghwa Telecom Co., Ltd.
37.88
+0.03%