Singapore markets close in 2 hours 33 minutes

China Mobile Limited (0941.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
47.600-0.100 (-0.21%)
As of 2:12PM HKT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 202147.50048.20047.50047.60047.6008,719,247
16 Sep 202148.60048.65047.55047.70047.70019,423,954
15 Sep 202148.45048.85048.30048.65048.65016,562,173
14 Sep 202148.70049.05048.15048.65048.65018,027,118
13 Sep 202148.55049.25048.50048.90048.90013,205,631
10 Sep 202148.25049.35048.25048.80048.80023,808,898
09 Sep 202148.60048.85048.10048.25048.25021,615,995
08 Sep 202149.40049.80048.65048.65048.65024,121,645
07 Sep 202148.95049.95048.90049.45049.45025,914,448
06 Sep 202148.55049.40048.45049.10049.10018,054,907
03 Sep 202148.10049.25048.10048.25048.25041,009,534
02 Sep 202148.10048.85048.10048.50048.50019,179,089
01 Sep 202147.15048.50047.05048.00048.00025,372,033
31 Aug 202147.05047.35047.00047.15047.15019,884,741
30 Aug 202147.45047.80046.95047.30047.30031,886,504
27 Aug 202147.70048.00047.35047.45047.45027,467,915
26 Aug 202148.60048.65047.55047.85047.85043,094,010
25 Aug 202149.10049.50048.40048.75048.75034,626,014
25 Aug 20211.63 Dividend
24 Aug 202151.10051.45050.70050.75049.12030,660,806
23 Aug 202151.00051.70050.85051.05049.41031,735,278
20 Aug 202151.60051.85049.95050.60048.97550,966,159
19 Aug 202151.65052.25051.20051.45049.79839,911,613
18 Aug 202151.05051.80051.00051.45049.79824,097,967
17 Aug 202152.00052.40050.60051.20049.55647,408,431
16 Aug 202151.95052.95051.65051.90050.23338,553,534
13 Aug 202151.00052.05050.85051.85050.18561,844,556
12 Aug 202150.55051.60049.85050.30048.68446,587,366
11 Aug 202150.05051.10049.95050.45048.83039,298,192
10 Aug 202150.05050.10049.60049.90048.29718,654,719
09 Aug 202149.00050.35048.95050.05048.44221,627,466
06 Aug 202149.25049.50049.05049.20047.62010,462,781
05 Aug 202149.50049.85049.05049.45047.86219,271,379
04 Aug 202149.80050.45049.70049.80048.20122,577,977
03 Aug 202149.00050.45048.80049.60048.00731,690,996
02 Aug 202148.00049.35047.80049.00047.42626,436,356
30 Jul 202148.15048.25047.45047.85046.31333,427,999
29 Jul 202148.30048.50048.00048.25046.70038,530,390
28 Jul 202148.05048.20047.25047.65046.12046,035,632
27 Jul 202148.45049.40047.00048.05046.50771,166,543
26 Jul 202149.70050.00048.45048.75047.18452,757,304
23 Jul 202150.50051.10049.90050.10048.49138,565,860
22 Jul 202148.70050.70048.70050.20048.58869,458,738
21 Jul 202148.20048.95048.20048.80047.23320,513,415
20 Jul 202148.00048.55047.90048.20046.65220,197,319
19 Jul 202148.05049.00047.85048.45046.89427,592,823
16 Jul 202148.15048.65048.05048.05046.50719,901,383
15 Jul 202147.55048.80047.55048.05046.50724,362,364
14 Jul 202147.35048.35047.30047.85046.31323,742,201
13 Jul 202146.70048.00046.50047.45045.92646,578,913
12 Jul 202147.00047.45046.60046.70045.20019,705,534
09 Jul 202146.70047.10046.50046.70045.20023,450,318
08 Jul 202147.45047.45046.50046.80045.29745,512,902
07 Jul 202147.50047.80047.25047.50045.97422,544,511
06 Jul 202148.00048.20047.55047.65046.12023,478,336
05 Jul 202147.85048.40047.85048.00046.45820,714,157
02 Jul 202148.10048.40047.85047.85046.31331,571,522
30 Jun 202148.80049.00048.55048.55046.99119,127,968
29 Jun 202149.40049.70048.90049.00047.42618,914,147
28 Jun 202149.30050.05049.25049.60048.00724,241,110
25 Jun 202148.50049.75048.25049.50047.91042,522,923
24 Jun 202148.30048.45048.05048.30046.74922,121,124
23 Jun 202148.80049.20048.30048.50046.94224,275,364
22 Jun 202149.05049.35048.80048.80047.23330,684,739
21 Jun 202147.65049.20047.55048.65047.08745,179,823
18 Jun 202147.30048.05047.30047.35045.82919,415,396
17 Jun 202147.55047.75047.35047.50045.97420,618,037
16 Jun 202148.00048.05047.75047.90046.36222,509,327
15 Jun 202148.40048.55048.00048.00046.45826,839,137
11 Jun 202148.80048.95048.40048.60047.03920,930,265
10 Jun 202149.00049.20048.65048.75047.18418,487,538
09 Jun 202148.50049.15048.50048.90047.32913,420,817
08 Jun 202148.75048.90048.40048.65047.08717,258,843
07 Jun 202148.50048.80048.25048.65047.08716,462,251
04 Jun 202148.30049.05048.10048.40046.84533,204,139
03 Jun 202148.65048.85048.25048.30046.74916,786,020
02 Jun 202148.60048.65048.20048.50046.94219,109,911
01 Jun 202148.25048.75048.00048.75047.18430,927,146
31 May 202149.15049.25048.20048.40046.84543,285,716
28 May 202149.70049.75049.05049.25047.66836,631,256
27 May 202149.95050.15049.75049.80048.20120,024,996
26 May 202150.05050.30049.90050.00048.39416,576,736
25 May 202150.30050.60049.80050.10048.49123,503,545
24 May 202149.55050.20049.55050.00048.39416,380,355
21 May 202150.15050.25049.45049.85048.24912,497,204
20 May 202149.70050.15049.20049.85048.24922,661,804
18 May 202150.20051.15050.05050.10048.49143,245,403
17 May 202148.60049.35047.95048.80047.23326,650,015
14 May 202148.50048.75048.05048.55046.99117,314,010
13 May 202148.50048.70048.20048.40046.84518,108,242
12 May 202148.90049.25048.60048.90047.32922,168,439
11 May 202149.50049.80049.10049.25047.66819,687,820
10 May 202150.00050.25049.15049.85048.24919,492,345
07 May 202150.10050.45049.95050.00048.39416,388,569
06 May 202150.45050.75049.95050.05048.44218,627,414
05 May 202149.75050.60049.60050.00048.39415,553,042
04 May 202149.70049.90049.55049.70048.10411,232,205
03 May 202150.25050.30049.60049.95048.34615,932,242
03 May 20211.76 Dividend
30 Apr 202152.10052.40052.00052.00048.62620,785,891
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...