China Mobile 0941
HKEX · Hong Kong SAR China · Communication Services
HKD 79.45+0.10 (+0.13%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 79.45 | +0.13% | HKD 79.35 | HKD 79.45 | HKD 78.70 | 10.85M |
| 2026-09-29 | HKD 79.35 | +0.13% | HKD 79.25 | HKD 79.70 | HKD 79.10 | 15.86M |
| 2026-09-28 | HKD 79.25 | +1.02% | HKD 78.80 | HKD 79.75 | HKD 78.60 | 16.71M |
| 2026-09-25 | HKD 78.45 | -0.57% | HKD 78.60 | HKD 78.65 | HKD 78.15 | 8.70M |
| 2026-09-24 | HKD 78.90 | +0.13% | HKD 78.75 | HKD 79.15 | HKD 78.55 | 7.86M |
| 2026-09-23 | HKD 78.80 | -0.19% | HKD 79.10 | HKD 79.15 | HKD 78.80 | 5.78M |
| 2026-09-22 | HKD 78.95 | -0.32% | HKD 79.05 | HKD 79.25 | HKD 78.80 | 8.76M |
| 2026-09-21 | HKD 79.20 | +0.19% | HKD 79.00 | HKD 79.20 | HKD 78.45 | 13.66M |
| 2026-09-18 | HKD 79.05 | -0.19% | HKD 79.20 | HKD 79.65 | HKD 79.05 | 7.79M |
| 2026-09-17 | HKD 79.20 | -0.19% | HKD 78.80 | HKD 79.20 | HKD 78.65 | 8.66M |
| 2026-09-16 | HKD 79.35 | +0.38% | HKD 78.95 | HKD 79.40 | HKD 78.95 | 7.24M |
| 2026-09-15 | HKD 79.05 | -0.19% | HKD 79.40 | HKD 79.40 | HKD 79.00 | 8.00M |
| 2026-09-14 | HKD 79.20 | +0.38% | HKD 79.00 | HKD 79.45 | HKD 78.65 | 11.55M |
| 2026-09-11 | HKD 78.90 | +0.06% | HKD 78.85 | HKD 79.00 | HKD 78.35 | 8.58M |
| 2026-09-10 | HKD 78.85 | -0.13% | HKD 78.80 | HKD 79.30 | HKD 78.55 | 8.32M |
| 2026-09-09 | HKD 78.95 | +0.06% | HKD 79.10 | HKD 79.25 | HKD 78.70 | 8.35M |
| 2026-09-08 | HKD 78.90 | -0.25% | HKD 79.00 | HKD 79.10 | HKD 78.80 | 11.98M |
| 2026-09-07 | HKD 79.10 | -0.69% | HKD 79.55 | HKD 79.65 | HKD 78.90 | 14.34M |
| 2026-09-04 | HKD 79.65 | +0.50% | HKD 79.65 | HKD 80.45 | HKD 79.45 | 18.91M |
| 2026-09-03 | HKD 79.25 | -0.31% | HKD 79.50 | HKD 80.00 | HKD 78.90 | 10.24M |
| 2026-09-02 | HKD 79.50 | 0.00% | HKD 79.60 | HKD 79.80 | HKD 79.15 | 9.16M |
| 2026-09-01 | HKD 79.50 | +0.32% | HKD 79.25 | HKD 79.75 | HKD 79.00 | 12.79M |
| 2026-08-31 | HKD 79.25 | -0.19% | HKD 79.05 | HKD 79.70 | HKD 78.95 | 10.10M |
| 2026-08-28 | HKD 79.40 | -0.06% | HKD 79.45 | HKD 79.85 | HKD 78.95 | 11.54M |
| 2026-08-27 | HKD 79.45 | -0.81% | HKD 80.10 | HKD 80.25 | HKD 79.00 | 12.92M |
| 2026-08-26 | HKD 80.10 | -0.06% | HKD 80.60 | HKD 80.70 | HKD 80.05 | 10.59M |
| 2026-08-25 | HKD 80.15 | -2.67% | HKD 80.00 | HKD 80.70 | HKD 79.90 | 19.38M |
| 2026-08-24 | HKD 82.35 | -0.54% | HKD 83.00 | HKD 83.00 | HKD 82.30 | 17.49M |
| 2026-08-21 | HKD 82.80 | +0.49% | HKD 82.20 | HKD 82.95 | HKD 82.10 | 16.49M |
| 2026-08-20 | HKD 82.40 | +0.37% | HKD 82.15 | HKD 82.70 | HKD 81.80 | 14.15M |
| 2026-08-19 | HKD 82.10 | 0.00% | HKD 81.90 | HKD 82.40 | HKD 81.50 | 16.36M |
| 2026-08-18 | HKD 82.10 | -0.36% | HKD 82.40 | HKD 82.45 | HKD 81.85 | 14.60M |
| 2026-08-17 | HKD 82.40 | +0.43% | HKD 82.40 | HKD 84.00 | HKD 82.10 | 13.55M |
| 2026-08-14 | HKD 82.05 | +1.05% | HKD 81.55 | HKD 82.55 | HKD 81.35 | 19.67M |
| 2026-08-13 | HKD 81.20 | -0.61% | HKD 81.50 | HKD 82.20 | HKD 81.20 | 11.03M |
| 2026-08-12 | HKD 81.70 | 0.00% | HKD 81.70 | HKD 82.15 | HKD 81.40 | 12.19M |
| 2026-08-11 | HKD 81.70 | -0.43% | HKD 81.65 | HKD 82.35 | HKD 81.65 | 9.58M |
| 2026-08-10 | HKD 82.05 | +0.24% | HKD 82.20 | HKD 82.25 | HKD 81.35 | 13.99M |
| 2026-08-07 | HKD 81.85 | -0.67% | HKD 82.75 | HKD 82.75 | HKD 81.70 | 12.72M |
| 2026-08-06 | HKD 82.40 | -0.36% | HKD 82.35 | HKD 82.65 | HKD 82.20 | 5.66M |
| 2026-08-05 | HKD 82.70 | +0.24% | HKD 82.50 | HKD 82.95 | HKD 82.05 | 9.08M |
| 2026-08-04 | HKD 82.50 | -1.32% | HKD 83.75 | HKD 84.00 | HKD 82.40 | 16.04M |
| 2026-08-03 | HKD 83.60 | -0.06% | HKD 83.55 | HKD 84.50 | HKD 83.10 | 11.53M |
| 2026-07-31 | HKD 83.65 | -1.36% | HKD 84.80 | HKD 84.95 | HKD 82.80 | 24.27M |
| 2026-07-30 | HKD 84.80 | +0.83% | HKD 84.00 | HKD 84.95 | HKD 83.60 | 26.81M |
| 2026-07-29 | HKD 84.10 | +1.02% | HKD 83.25 | HKD 84.15 | HKD 83.20 | 20.58M |
| 2026-07-28 | HKD 83.25 | +0.91% | HKD 82.60 | HKD 83.25 | HKD 82.60 | 11.04M |
| 2026-07-27 | HKD 82.50 | +0.92% | HKD 81.80 | HKD 82.65 | HKD 81.70 | 9.87M |
| 2026-07-24 | HKD 81.75 | +0.43% | HKD 81.20 | HKD 81.95 | HKD 81.00 | 9.89M |
| 2026-07-23 | HKD 81.40 | +1.06% | HKD 80.55 | HKD 81.90 | HKD 80.50 | 15.32M |
| 2026-07-22 | HKD 80.55 | -0.19% | HKD 80.15 | HKD 80.70 | HKD 80.10 | 8.12M |
| 2026-07-21 | HKD 80.70 | -0.12% | HKD 80.75 | HKD 80.95 | HKD 80.20 | 7.88M |
| 2026-07-20 | HKD 80.80 | +1.06% | HKD 80.00 | HKD 81.40 | HKD 80.00 | 12.90M |
| 2026-07-17 | HKD 79.95 | +0.44% | HKD 79.80 | HKD 80.45 | HKD 79.40 | 10.86M |
| 2026-07-16 | HKD 79.60 | +0.76% | HKD 79.00 | HKD 80.05 | HKD 79.00 | 10.41M |
| 2026-07-15 | HKD 79.00 | -0.13% | HKD 79.10 | HKD 79.60 | HKD 78.95 | 8.42M |
| 2026-07-14 | HKD 79.10 | -0.19% | HKD 79.25 | HKD 79.35 | HKD 78.80 | 9.78M |
| 2026-07-13 | HKD 79.25 | +0.63% | HKD 78.75 | HKD 79.45 | HKD 78.30 | 9.63M |
| 2026-07-10 | HKD 78.75 | +0.38% | HKD 78.60 | HKD 79.20 | HKD 78.45 | 8.87M |
| 2026-07-09 | HKD 78.45 | -0.06% | HKD 78.70 | HKD 79.30 | HKD 78.35 | 13.93M |
| 2026-07-08 | HKD 78.50 | +1.75% | HKD 77.15 | HKD 78.95 | HKD 77.15 | 19.36M |
| 2026-07-07 | HKD 77.15 | 0.00% | HKD 77.25 | HKD 77.60 | HKD 76.80 | 14.75M |
| 2026-07-06 | HKD 77.15 | +0.59% | HKD 76.50 | HKD 77.35 | HKD 76.10 | 19.89M |
| 2026-07-03 | HKD 76.70 | +0.26% | HKD 76.80 | HKD 77.60 | HKD 76.55 | 15.67M |
| 2026-07-02 | HKD 76.50 | +0.46% | HKD 76.10 | HKD 76.70 | HKD 75.55 | 20.22M |
| 2026-06-30 | HKD 76.15 | -1.42% | HKD 77.00 | HKD 77.45 | HKD 75.55 | 31.34M |
| 2026-06-29 | HKD 77.25 | -0.19% | HKD 77.70 | HKD 77.80 | HKD 76.95 | 22.08M |
| 2026-06-26 | HKD 77.40 | -0.32% | HKD 77.65 | HKD 77.80 | HKD 76.80 | 19.21M |
| 2026-06-25 | HKD 77.65 | -0.51% | HKD 78.00 | HKD 78.00 | HKD 77.00 | 18.59M |
| 2026-06-24 | HKD 78.05 | -0.32% | HKD 78.30 | HKD 78.45 | HKD 77.50 | 15.87M |
| 2026-06-23 | HKD 78.30 | -1.45% | HKD 79.20 | HKD 79.80 | HKD 77.65 | 23.25M |
| 2026-06-22 | HKD 79.45 | -0.81% | HKD 79.25 | HKD 79.70 | HKD 78.60 | 22.95M |
| 2026-06-18 | HKD 80.10 | -0.87% | HKD 80.80 | HKD 80.80 | HKD 79.15 | 23.13M |
| 2026-06-17 | HKD 80.80 | -0.62% | HKD 81.50 | HKD 81.75 | HKD 80.50 | 17.59M |
| 2026-06-16 | HKD 81.30 | -0.67% | HKD 81.30 | HKD 81.95 | HKD 81.15 | 16.83M |
| 2026-06-15 | HKD 81.85 | +0.06% | HKD 82.05 | HKD 82.10 | HKD 80.30 | 29.67M |
| 2026-06-12 | HKD 81.80 | -0.06% | HKD 81.65 | HKD 82.15 | HKD 80.95 | 18.10M |
| 2026-06-11 | HKD 81.85 | -0.73% | HKD 82.40 | HKD 82.60 | HKD 81.55 | 13.75M |
| 2026-06-10 | HKD 82.45 | +0.18% | HKD 82.30 | HKD 83.65 | HKD 82.05 | 24.95M |
| 2026-06-09 | HKD 82.30 | -0.12% | HKD 82.35 | HKD 82.75 | HKD 82.00 | 10.41M |
| 2026-06-08 | HKD 82.40 | 0.00% | HKD 81.65 | HKD 82.60 | HKD 81.45 | 14.73M |
| 2026-06-05 | HKD 82.40 | -2.77% | HKD 82.35 | HKD 82.50 | HKD 81.90 | 19.11M |
| 2026-06-04 | HKD 84.75 | -0.94% | HKD 85.50 | HKD 85.60 | HKD 84.70 | 21.11M |
| 2026-06-03 | HKD 85.55 | -0.41% | HKD 85.90 | HKD 86.05 | HKD 85.55 | 17.04M |
| 2026-06-02 | HKD 85.90 | +0.88% | HKD 84.75 | HKD 85.95 | HKD 84.75 | 20.89M |
| 2026-06-01 | HKD 85.15 | 0.00% | HKD 85.00 | HKD 85.50 | HKD 84.85 | 10.94M |
| 2026-05-29 | HKD 85.15 | +0.35% | HKD 84.60 | HKD 85.80 | HKD 84.35 | 21.44M |
| 2026-05-28 | HKD 84.85 | -0.41% | HKD 84.90 | HKD 85.50 | HKD 83.65 | 29.15M |
| 2026-05-27 | HKD 85.20 | -0.47% | HKD 85.25 | HKD 85.85 | HKD 84.85 | 13.41M |
| 2026-05-26 | HKD 85.60 | +0.12% | HKD 85.50 | HKD 85.95 | HKD 85.05 | 14.91M |