Singapore markets closed
Straits Times Index
3,338.28 +5.48 (+0.16%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,830.76 +1,392.57 (+2.27%) CMC Crypto 200
1,306.02 +3.95 (+0.30%)
China Mobile Limited (600941.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 107.12 | 109.42 | 106.52 | 107.46 | 107.46 | 15,202,304 |
| 28 Jun 2024 | 104.35 | 107.75 | 104.30 | 107.50 | 107.50 | 15,066,325 |
| 27 Jun 2024 | 102.66 | 105.00 | 102.32 | 104.79 | 104.79 | 15,155,414 |
| 26 Jun 2024 | 102.10 | 103.30 | 101.60 | 102.66 | 102.66 | 6,488,679 |
| 25 Jun 2024 | 102.32 | 102.82 | 101.54 | 102.40 | 102.40 | 8,477,921 |
| 24 Jun 2024 | 102.55 | 103.33 | 102.00 | 102.50 | 102.50 | 9,522,619 |
| 21 Jun 2024 | 101.35 | 102.98 | 101.13 | 102.55 | 102.55 | 9,694,957 |
| 20 Jun 2024 | 101.44 | 101.78 | 100.90 | 101.50 | 101.50 | 7,978,389 |
| 19 Jun 2024 | 100.00 | 101.50 | 99.94 | 101.44 | 101.44 | 11,621,674 |
| 18 Jun 2024 | 98.86 | 100.11 | 98.18 | 99.96 | 99.96 | 12,907,997 |
| 17 Jun 2024 | 100.40 | 100.69 | 98.83 | 98.90 | 98.90 | 12,349,768 |
| 14 Jun 2024 | 101.05 | 101.79 | 99.63 | 100.98 | 100.98 | 12,489,866 |
| 13 Jun 2024 | 100.25 | 101.41 | 99.64 | 101.31 | 101.31 | 9,583,611 |
| 12 Jun 2024 | 100.31 | 100.61 | 99.61 | 100.40 | 100.40 | 7,515,991 |
| 11 Jun 2024 | 101.20 | 101.78 | 99.51 | 100.58 | 100.58 | 8,377,962 |
| 07 Jun 2024 | 100.45 | 101.36 | 100.10 | 101.00 | 101.00 | 8,478,048 |
| 06 Jun 2024 | 99.99 | 102.01 | 99.31 | 100.52 | 100.52 | 13,665,724 |
| 06 Jun 2024 | 2.1849 Dividend | |||||
| 05 Jun 2024 | 102.07 | 103.00 | 101.10 | 101.68 | 99.50 | 12,997,209 |
| 04 Jun 2024 | 101.80 | 102.35 | 101.49 | 102.10 | 99.91 | 11,588,099 |
| 03 Jun 2024 | 100.21 | 102.14 | 100.21 | 101.89 | 99.70 | 13,716,788 |
| 31 May 2024 | 100.55 | 100.85 | 99.56 | 100.20 | 98.05 | 8,441,178 |
| 30 May 2024 | 99.60 | 100.85 | 99.40 | 100.36 | 98.20 | 10,583,245 |
| 29 May 2024 | 99.80 | 100.00 | 99.04 | 99.80 | 97.66 | 6,660,513 |
| 28 May 2024 | 100.00 | 100.55 | 99.51 | 99.75 | 97.61 | 7,058,250 |
| 27 May 2024 | 98.18 | 100.58 | 98.10 | 100.33 | 98.17 | 16,007,904 |
| 24 May 2024 | 98.17 | 98.98 | 97.96 | 98.06 | 95.95 | 8,778,930 |
| 23 May 2024 | 98.40 | 98.59 | 97.55 | 98.29 | 96.18 | 7,471,586 |
| 22 May 2024 | 98.98 | 99.29 | 98.24 | 98.52 | 96.40 | 9,733,024 |
| 21 May 2024 | 97.89 | 99.29 | 97.80 | 98.86 | 96.74 | 12,999,700 |
| 20 May 2024 | 98.10 | 98.16 | 96.80 | 98.02 | 95.91 | 22,208,903 |
| 17 May 2024 | 98.89 | 98.89 | 97.60 | 98.17 | 96.06 | 14,356,827 |
| 16 May 2024 | 100.03 | 100.03 | 98.60 | 98.90 | 96.77 | 14,165,972 |
| 15 May 2024 | 100.03 | 100.55 | 99.21 | 100.03 | 97.88 | 9,779,182 |
| 14 May 2024 | 101.00 | 101.10 | 100.05 | 100.25 | 98.10 | 7,640,515 |
| 13 May 2024 | 100.84 | 101.42 | 100.49 | 100.99 | 98.82 | 9,386,292 |
| 10 May 2024 | 100.20 | 101.85 | 99.50 | 101.40 | 99.22 | 18,938,656 |
| 09 May 2024 | 100.90 | 101.25 | 99.88 | 100.30 | 98.14 | 16,312,004 |
| 08 May 2024 | 101.12 | 101.58 | 100.28 | 101.03 | 98.86 | 10,084,664 |
| 07 May 2024 | 100.94 | 101.72 | 100.40 | 101.12 | 98.95 | 11,139,927 |
| 06 May 2024 | 103.00 | 103.04 | 100.20 | 100.80 | 98.63 | 27,815,172 |
| 30 Apr 2024 | 102.80 | 104.10 | 102.53 | 102.67 | 100.46 | 10,443,808 |
| 29 Apr 2024 | 103.67 | 103.67 | 102.11 | 102.79 | 100.58 | 15,183,468 |
| 26 Apr 2024 | 104.30 | 105.00 | 103.20 | 103.66 | 101.43 | 12,149,870 |
| 25 Apr 2024 | 104.80 | 104.97 | 103.70 | 104.30 | 102.06 | 5,362,202 |
| 24 Apr 2024 | 104.66 | 105.35 | 104.30 | 104.85 | 102.60 | 6,269,805 |
| 23 Apr 2024 | 106.05 | 106.50 | 104.10 | 104.66 | 102.41 | 8,550,791 |
| 22 Apr 2024 | 106.73 | 108.00 | 105.89 | 106.13 | 103.85 | 6,944,291 |
| 19 Apr 2024 | 104.85 | 107.08 | 104.81 | 106.76 | 104.47 | 8,737,718 |
| 18 Apr 2024 | 105.76 | 107.69 | 104.95 | 105.15 | 102.89 | 8,043,276 |
| 17 Apr 2024 | 104.90 | 106.30 | 103.38 | 106.10 | 103.82 | 7,928,614 |
| 16 Apr 2024 | 104.90 | 105.86 | 104.32 | 105.20 | 102.94 | 9,341,923 |
| 15 Apr 2024 | 101.05 | 104.98 | 101.00 | 104.84 | 102.59 | 13,126,227 |
| 12 Apr 2024 | 103.02 | 103.40 | 100.80 | 101.05 | 98.88 | 12,663,156 |
| 11 Apr 2024 | 104.39 | 104.94 | 102.92 | 103.02 | 100.81 | 8,552,653 |
| 10 Apr 2024 | 104.44 | 105.89 | 104.09 | 104.68 | 102.43 | 6,399,735 |
| 09 Apr 2024 | 105.40 | 105.79 | 103.80 | 104.76 | 102.51 | 6,680,421 |
| 08 Apr 2024 | 104.15 | 106.25 | 104.02 | 105.61 | 103.34 | 7,983,088 |
| 03 Apr 2024 | 104.10 | 104.95 | 103.69 | 104.55 | 102.30 | 6,893,096 |
| 02 Apr 2024 | 104.40 | 105.34 | 104.20 | 104.44 | 102.20 | 6,004,848 |
| 01 Apr 2024 | 105.77 | 105.96 | 104.46 | 104.59 | 102.34 | 9,064,253 |
| 29 Mar 2024 | 105.88 | 106.88 | 105.21 | 105.76 | 103.49 | 4,430,200 |
| 28 Mar 2024 | 105.10 | 106.15 | 104.42 | 106.09 | 103.81 | 6,789,999 |
| 27 Mar 2024 | 103.99 | 106.48 | 103.50 | 105.31 | 103.05 | 11,737,357 |
| 26 Mar 2024 | 103.38 | 104.76 | 103.38 | 104.01 | 101.78 | 7,058,830 |
| 25 Mar 2024 | 105.00 | 105.95 | 103.86 | 104.00 | 101.77 | 10,521,011 |
| 22 Mar 2024 | 103.12 | 106.27 | 101.73 | 105.39 | 103.13 | 13,409,924 |
| 21 Mar 2024 | 103.40 | 103.78 | 102.50 | 102.68 | 100.47 | 7,381,957 |
| 20 Mar 2024 | 103.00 | 104.50 | 102.71 | 103.74 | 101.51 | 8,316,226 |
| 19 Mar 2024 | 103.00 | 103.89 | 101.90 | 103.18 | 100.96 | 9,406,731 |
| 18 Mar 2024 | 102.10 | 103.77 | 101.66 | 103.13 | 100.91 | 9,834,190 |
| 15 Mar 2024 | 102.76 | 102.76 | 101.23 | 102.10 | 99.91 | 7,961,670 |
| 14 Mar 2024 | 102.01 | 103.29 | 101.76 | 102.76 | 100.55 | 7,978,357 |
| 13 Mar 2024 | 102.52 | 102.90 | 101.01 | 102.00 | 99.81 | 12,853,566 |
| 12 Mar 2024 | 106.68 | 107.11 | 102.50 | 102.77 | 100.56 | 16,796,719 |
| 11 Mar 2024 | 108.00 | 108.69 | 106.00 | 106.89 | 104.59 | 9,726,509 |
| 08 Mar 2024 | 104.98 | 109.18 | 104.56 | 108.50 | 106.17 | 12,338,247 |
| 07 Mar 2024 | 104.99 | 105.96 | 104.30 | 105.46 | 103.19 | 7,997,986 |
| 06 Mar 2024 | 105.00 | 106.50 | 104.67 | 105.59 | 103.32 | 11,090,669 |
| 05 Mar 2024 | 104.20 | 105.21 | 103.52 | 105.00 | 102.74 | 11,158,318 |
| 04 Mar 2024 | 101.63 | 104.52 | 101.41 | 104.01 | 101.78 | 13,064,525 |
| 01 Mar 2024 | 101.54 | 102.61 | 101.41 | 101.93 | 99.74 | 9,090,282 |
| 29 Feb 2024 | 101.10 | 102.12 | 101.00 | 102.00 | 99.81 | 10,063,240 |
| 28 Feb 2024 | 103.00 | 103.26 | 100.50 | 101.60 | 99.42 | 17,142,917 |
| 27 Feb 2024 | 103.15 | 103.59 | 102.58 | 103.46 | 101.24 | 7,329,947 |
| 26 Feb 2024 | 104.01 | 104.92 | 102.68 | 103.16 | 100.94 | 8,230,600 |
| 23 Feb 2024 | 106.57 | 106.59 | 104.35 | 104.68 | 102.43 | 9,100,888 |
| 22 Feb 2024 | 105.90 | 107.08 | 105.19 | 106.73 | 104.44 | 9,415,281 |
| 21 Feb 2024 | 105.85 | 106.54 | 104.95 | 105.15 | 102.89 | 9,499,320 |
| 20 Feb 2024 | 103.98 | 106.96 | 103.43 | 106.00 | 103.72 | 14,406,740 |
| 19 Feb 2024 | 100.53 | 104.04 | 99.47 | 103.95 | 101.72 | 11,643,888 |
| 08 Feb 2024 | 101.03 | 101.20 | 99.00 | 101.20 | 99.03 | 11,343,206 |
| 07 Feb 2024 | 101.00 | 101.68 | 99.42 | 101.40 | 99.22 | 12,866,062 |
| 06 Feb 2024 | 103.44 | 104.39 | 100.65 | 101.45 | 99.27 | 14,328,420 |
| 05 Feb 2024 | 102.19 | 104.04 | 101.85 | 103.49 | 101.27 | 10,913,928 |
| 02 Feb 2024 | 100.86 | 102.80 | 100.00 | 101.88 | 99.69 | 10,046,670 |
| 01 Feb 2024 | 101.00 | 102.37 | 100.00 | 100.86 | 98.69 | 8,441,946 |
| 31 Jan 2024 | 100.87 | 102.98 | 99.79 | 102.43 | 100.23 | 8,711,121 |
| 30 Jan 2024 | 102.50 | 103.36 | 101.10 | 101.20 | 99.03 | 8,029,396 |
| 29 Jan 2024 | 100.82 | 105.01 | 100.77 | 102.85 | 100.64 | 13,116,029 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.