China Mobile Ltd (0941.HK) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +1% vs the 50-day and -0.6% vs the 200-day average, 10% below the 52-week high and +5.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: China Mobile Ltd trades 1.0% above its 50-day and 0.6% below its 200-day moving average. (as of 2026-10-30)

China Mobile provides mobile and broadband communications across mainland China and Hong Kong, alongside cellular IoT and satellite internet links. It also runs data centres, cloud computing and cloud applications, and has begun offering AI-related services covering data algorithms, digital commerce and industry-specific intelligence tools.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 0941.HK overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	78.55	80.25	78.50	80.00	+1.91%	23,094,582
2026-10-29	78.00	79.25	77.85	78.50	+0.58%	12,506,026
2026-10-28	78.45	78.45	77.85	78.05	-0.06%	13,165,519
2026-10-27	77.40	78.65	77.20	78.10	+1.03%	17,825,211
2026-10-26	77.00	77.60	77.00	77.30	+0.26%	10,058,231
2026-10-23	77.95	77.95	77.10	77.10	-0.32%	22,834,637
2026-10-22	77.50	77.70	77.00	77.35	-0.26%	22,273,467
2026-10-21	79.90	79.90	77.00	77.55	-3.66%	49,334,863
2026-10-20	80.90	80.95	80.30	80.50	-0.56%	9,106,165
2026-10-16	81.10	81.65	80.70	80.95	-0.06%	9,697,969
2026-10-15	81.00	81.10	80.55	81.00	+0.12%	14,808,716
2026-10-14	80.50	81.00	80.10	80.90	+0.56%	14,528,125
2026-10-13	80.00	80.60	79.90	80.45	+0.63%	11,999,377
2026-10-12	80.15	80.65	79.85	79.95	-0.19%	11,316,864
2026-10-09	79.80	80.20	79.70	80.10	+0.88%	13,086,117
2026-10-08	79.00	80.15	79.00	79.40	+0.44%	15,892,906
2026-10-07	78.85	79.20	78.80	79.05	+0.25%	5,793,549
2026-10-06	79.00	79.30	78.80	78.85	-0.06%	3,763,965
2026-10-05	78.85	79.00	78.65	78.90	+0.06%	5,817,105
2026-10-02	79.10	79.10	78.60	78.85	-0.76%	8,866,925
2026-09-30	79.35	79.45	78.70	79.45	+0.13%	10,846,683
2026-09-29	79.25	79.70	79.10	79.35	+0.13%	15,860,748
2026-09-28	78.80	79.75	78.60	79.25	+1.02%	16,712,965
2026-09-25	78.60	78.65	78.15	78.45	-0.57%	8,696,390
2026-09-24	78.75	79.15	78.55	78.90	+0.13%	7,861,165
2026-09-23	79.10	79.15	78.80	78.80	-0.19%	5,778,183
2026-09-22	79.05	79.25	78.80	78.95	-0.32%	8,762,118
2026-09-21	79.00	79.20	78.45	79.20	+0.19%	13,664,694
2026-09-18	79.20	79.65	79.05	79.05	-0.19%	7,791,951
2026-09-17	78.80	79.20	78.65	79.20	-0.19%	8,656,990
2026-09-16	78.95	79.40	78.95	79.35	+0.38%	7,243,081
2026-09-15	79.40	79.40	79.00	79.05	-0.19%	7,995,001
2026-09-14	79.00	79.45	78.65	79.20	+0.38%	11,551,884
2026-09-11	78.85	79.00	78.35	78.90	+0.06%	8,580,702
2026-09-10	78.80	79.30	78.55	78.85	-0.13%	8,317,620
2026-09-09	79.10	79.25	78.70	78.95	+0.06%	8,352,516
2026-09-08	79.00	79.10	78.80	78.90	-0.25%	11,983,558
2026-09-07	79.55	79.65	78.90	79.10	-0.69%	14,343,965
2026-09-04	79.65	80.45	79.45	79.65	+0.50%	18,913,309
2026-09-03	79.50	80.00	78.90	79.25	-0.31%	10,236,370
2026-09-02	79.60	79.80	79.15	79.50	+0.00%	9,164,882
2026-09-01	79.25	79.75	79.00	79.50	+0.32%	12,785,695
2026-08-31	79.05	79.70	78.95	79.25	-0.19%	10,100,845
2026-08-28	79.45	79.85	78.95	79.40	-0.06%	11,541,778
2026-08-27	80.10	80.25	79.00	79.45	-0.81%	12,917,270
2026-08-26	80.60	80.70	80.05	80.10	-0.06%	10,593,216
2026-08-25	80.00	80.70	79.90	80.15	-2.67%	19,381,793
2026-08-24	83.00	83.00	82.30	82.35	-0.54%	17,492,262
2026-08-21	82.20	82.95	82.10	82.80	+0.49%	16,486,268
2026-08-20	82.15	82.70	81.80	82.40	+0.37%	14,147,857
2026-08-19	81.90	82.40	81.50	82.10	+0.00%	16,357,969
2026-08-18	82.40	82.45	81.85	82.10	-0.36%	14,596,983
2026-08-17	82.40	84.00	82.10	82.40	+0.43%	13,550,445
2026-08-14	81.55	82.55	81.35	82.05	+1.05%	19,671,785
2026-08-13	81.50	82.20	81.20	81.20	-0.61%	11,033,008
2026-08-12	81.70	82.15	81.40	81.70	+0.00%	12,188,243
2026-08-11	81.65	82.35	81.65	81.70	-0.43%	9,581,014
2026-08-10	82.20	82.25	81.35	82.05	+0.24%	13,990,171
2026-08-07	82.75	82.75	81.70	81.85	-0.67%	12,717,730
2026-08-06	82.35	82.65	82.20	82.40	-0.36%	5,662,767
2026-08-05	82.50	82.95	82.05	82.70	+0.24%	9,081,504
2026-08-04	83.75	84.00	82.40	82.50	-1.32%	16,037,829
2026-08-03	83.55	84.50	83.10	83.60	-0.06%	11,533,633
2026-07-31	84.80	84.95	82.80	83.65	-1.36%	24,265,773
2026-07-30	84.00	84.95	83.60	84.80	+0.83%	26,814,932
2026-07-29	83.25	84.15	83.20	84.10	+1.02%	20,577,164
2026-07-28	82.60	83.25	82.60	83.25	+0.91%	11,040,634
2026-07-27	81.80	82.65	81.70	82.50	+0.92%	9,868,521
2026-07-24	81.20	81.95	81.00	81.75	+0.43%	9,889,656
2026-07-23	80.55	81.90	80.50	81.40	+1.06%	15,315,741
2026-07-22	80.15	80.70	80.10	80.55	-0.19%	8,117,499
2026-07-21	80.75	80.95	80.20	80.70	-0.12%	7,875,218
2026-07-20	80.00	81.40	80.00	80.80	+1.06%	12,898,397
2026-07-17	79.80	80.45	79.40	79.95	+0.44%	10,863,554
2026-07-16	79.00	80.05	79.00	79.60	+0.76%	10,406,272
2026-07-15	79.10	79.60	78.95	79.00	-0.13%	8,416,416
2026-07-14	79.25	79.35	78.80	79.10	-0.19%	9,776,691
2026-07-13	78.75	79.45	78.30	79.25	+0.63%	9,631,214
2026-07-10	78.60	79.20	78.45	78.75	+0.38%	8,873,548
2026-07-09	78.70	79.30	78.35	78.45	-0.06%	13,934,549
2026-07-08	77.15	78.95	77.15	78.50	+1.75%	19,364,455
2026-07-07	77.25	77.60	76.80	77.15	+0.00%	14,754,567
2026-07-06	76.50	77.35	76.10	77.15	+0.59%	19,887,191
2026-07-03	76.80	77.60	76.55	76.70	+0.26%	15,671,563
2026-07-02	76.10	76.70	75.55	76.50	+0.46%	20,222,852
2026-06-30	77.00	77.45	75.55	76.15	-1.42%	31,335,678
2026-06-29	77.70	77.80	76.95	77.25	-0.19%	22,079,992
2026-06-26	77.65	77.80	76.80	77.40	-0.32%	19,207,236
2026-06-25	78.00	78.00	77.00	77.65	-0.51%	18,592,340
2026-06-24	78.30	78.45	77.50	78.05	-0.32%	15,870,577
2026-06-23	79.20	79.80	77.65	78.30	-1.45%	23,247,557
2026-06-22	79.25	79.70	78.60	79.45	-0.81%	22,946,053
2026-06-18	80.80	80.80	79.15	80.10	-0.87%	23,134,910
2026-06-17	81.50	81.75	80.50	80.80	-0.62%	17,593,391
2026-06-16	81.30	81.95	81.15	81.30	-0.67%	16,826,939
2026-06-15	82.05	82.10	80.30	81.85	+0.06%	29,670,811
2026-06-12	81.65	82.15	80.95	81.80	-0.06%	18,098,369
2026-06-11	82.40	82.60	81.55	81.85	-0.73%	13,751,830
2026-06-10	82.30	83.65	82.05	82.45	+0.18%	24,953,529
2026-06-09	82.35	82.75	82.00	82.30	-0.12%	10,405,308
2026-06-08	81.65	82.60	81.45	82.40	+0.00%	14,727,905
2026-06-05	82.35	82.50	81.90	82.40	-2.77%	19,111,449
2026-06-04	85.50	85.60	84.70	84.75	-0.94%	21,112,109
2026-06-03	85.90	86.05	85.55	85.55	-0.41%	17,036,529
2026-06-02	84.75	85.95	84.75	85.90	+0.88%	20,886,961
2026-06-01	85.00	85.50	84.85	85.15	+0.00%	10,941,360
2026-05-29	84.60	85.80	84.35	85.15	+0.35%	21,442,420
2026-05-28	84.90	85.50	83.65	84.85	-0.41%	29,153,539
2026-05-27	85.25	85.85	84.85	85.20	-0.47%	13,405,840
2026-05-26	85.50	85.95	85.05	85.60	+0.12%	14,906,080
2026-05-22	86.05	86.55	85.05	85.50	-0.64%	19,092,230
2026-05-21	86.90	86.90	85.90	86.05	-0.58%	17,640,070
2026-05-20	86.55	86.70	86.35	86.55	-0.29%	29,203,420
2026-05-19	86.50	88.05	86.30	86.80	+0.46%	48,614,078
2026-05-18	86.00	86.90	85.85	86.40	+0.23%	19,082,949
2026-05-15	86.50	86.85	86.00	86.20	-0.58%	22,084,150
2026-05-14	86.80	87.15	86.65	86.70	+0.17%	28,709,770
2026-05-13	86.50	86.95	86.00	86.55	+0.06%	21,109,090
2026-05-12	86.25	86.65	86.25	86.50	+0.35%	16,964,811
2026-05-11	85.00	86.40	85.00	86.20	+0.88%	20,766,891
2026-05-08	85.05	85.70	85.05	85.45	+0.18%	15,395,650
2026-05-07	84.90	85.60	84.60	85.30	+0.71%	16,967,090
2026-05-06	84.35	85.00	83.75	84.70	+1.01%	16,220,120
2026-05-05	83.90	84.05	83.55	83.85	-0.12%	6,094,221
2026-05-04	85.00	85.30	83.85	83.95	-0.77%	8,884,855
2026-04-30	85.10	85.40	83.60	84.60	-0.99%	22,743,619
2026-04-29	84.45	85.65	84.45	85.45	+0.95%	30,995,340
2026-04-28	84.20	84.90	83.80	84.65	+0.30%	21,785,801
2026-04-27	84.15	84.50	83.50	84.40	+0.60%	31,929,990
2026-04-24	83.90	84.40	83.50	83.90	-0.12%	22,723,221
2026-04-23	83.40	84.20	83.20	84.00	+0.72%	22,802,641
2026-04-22	83.30	83.70	83.25	83.40	-0.36%	13,911,980
2026-04-21	82.00	83.70	82.00	83.70	+2.32%	36,198,688
2026-04-20	81.45	82.30	81.20	81.80	+0.43%	17,884,080
2026-04-17	81.30	81.85	81.25	81.45	-0.18%	20,237,770
2026-04-16	81.35	82.00	81.30	81.60	+0.31%	18,754,340
2026-04-15	81.70	81.75	80.90	81.35	-0.18%	17,277,949
2026-04-14	81.30	81.70	80.75	81.50	+0.49%	26,776,340
2026-04-13	80.85	81.25	80.55	81.10	+0.00%	11,913,950
2026-04-10	80.95	81.40	80.65	81.10	+0.50%	12,183,640
2026-04-09	80.95	81.10	80.40	80.70	-0.31%	8,721,702
2026-04-08	80.80	81.20	80.40	80.95	+1.12%	23,354,600
2026-04-02	79.30	80.15	79.30	80.05	+0.31%	11,569,310
2026-04-01	79.70	80.50	79.55	79.80	+0.82%	21,941,580
2026-03-31	78.35	79.70	78.00	79.15	+1.02%	23,721,699
2026-03-30	77.70	78.60	77.15	78.35	+0.38%	22,877,221
2026-03-27	77.50	78.35	77.10	78.05	+0.71%	25,590,920
2026-03-26	77.45	77.70	76.85	77.50	+0.00%	31,266,949
2026-03-25	78.00	78.25	77.40	77.50	-0.64%	33,902,230
2026-03-24	78.50	78.90	77.50	78.00	+0.19%	34,656,180
2026-03-23	78.20	78.70	77.20	77.85	-1.21%	32,302,539
2026-03-20	79.65	79.80	78.15	78.80	-1.25%	30,115,270
2026-03-19	79.10	79.95	79.10	79.80	-0.19%	17,035,680
2026-03-18	79.80	80.10	79.30	79.95	-0.06%	15,708,830
2026-03-17	80.35	80.85	79.80	80.00	-0.12%	17,605,910
2026-03-16	80.00	80.55	79.70	80.10	+0.19%	21,680,039
2026-03-13	78.90	79.95	78.60	79.95	+1.20%	24,956,180
2026-03-12	79.05	79.40	78.15	79.00	+0.00%	16,192,140
2026-03-11	78.95	79.10	78.70	79.00	+0.25%	13,768,120
2026-03-10	79.00	79.00	78.10	78.80	+0.57%	14,965,120
2026-03-09	78.30	78.60	77.40	78.35	-0.76%	29,388,381
2026-03-06	78.45	79.15	78.35	78.95	+0.83%	21,789,340
2026-03-05	78.30	78.95	77.90	78.30	+0.00%	18,404,580
2026-03-04	78.30	78.50	77.80	78.30	-0.51%	26,273,789
2026-03-03	78.80	79.20	78.55	78.70	+0.06%	17,606,801
2026-03-02	78.55	79.15	78.45	78.65	-0.82%	23,148,971
2026-02-27	78.60	79.30	78.60	79.30	+0.89%	12,106,000
2026-02-26	79.35	79.70	78.60	78.60	-0.88%	17,159,449
2026-02-25	79.55	79.70	79.05	79.30	+0.32%	13,267,960
2026-02-24	79.20	79.60	78.85	79.05	-0.50%	14,548,010
2026-02-23	79.00	79.80	79.00	79.45	+1.21%	8,608,883
2026-02-20	78.65	79.20	78.50	78.50	+0.13%	8,058,562
2026-02-16	78.35	78.70	78.35	78.40	+0.26%	4,964,712
2026-02-13	78.10	78.50	78.00	78.20	+0.00%	22,210,369
2026-02-12	78.60	78.75	78.20	78.20	-0.32%	19,808,881
2026-02-11	78.55	78.65	78.30	78.45	+0.06%	18,729,439
2026-02-10	78.45	78.90	78.00	78.40	-0.13%	22,568,051
2026-02-09	80.50	80.55	78.30	78.50	-2.12%	44,726,871
2026-02-06	80.00	80.25	79.65	80.20	-0.25%	20,535,100
2026-02-05	79.15	80.65	78.85	80.40	+1.32%	24,531,080
2026-02-04	78.50	79.95	78.35	79.35	+1.34%	27,453,340
2026-02-03	78.00	78.85	77.90	78.30	+0.38%	32,396,881
2026-02-02	78.00	78.00	75.85	78.00	-2.26%	90,641,797
2026-01-30	80.90	80.90	79.35	79.80	-1.36%	37,668,379
2026-01-29	80.90	81.05	80.25	80.90	+0.00%	35,401,273
2026-01-28	78.60	81.40	78.40	80.90	+3.06%	62,936,859
2026-01-27	78.90	79.45	78.30	78.50	-0.38%	45,016,621
2026-01-26	79.55	79.75	78.50	78.80	-0.88%	31,825,789
2026-01-23	79.35	80.00	78.55	79.50	+0.63%	30,422,789
2026-01-22	79.40	79.60	78.70	79.00	-0.25%	27,628,660
2026-01-21	79.35	79.45	78.10	79.20	-0.13%	43,502,961
2026-01-20	79.50	79.75	79.15	79.30	+0.00%	30,312,500
2026-01-19	79.70	79.80	79.15	79.30	-1.00%	33,017,988
2026-01-16	80.90	81.30	79.90	80.10	-0.62%	36,448,887
2026-01-15	81.00	81.30	80.30	80.60	-0.25%	30,045,039
2026-01-14	81.00	81.20	80.55	80.80	-0.19%	29,654,150
2026-01-13	81.15	81.90	80.90	80.95	-0.25%	28,337,381
2026-01-12	81.40	81.40	80.50	81.15	+0.25%	30,960,029
2026-01-09	81.15	81.40	80.75	80.95	+0.00%	20,208,070
2026-01-08	81.40	81.70	80.65	80.95	-0.55%	28,684,080
2026-01-07	82.25	82.50	81.35	81.40	-0.97%	33,232,051
2026-01-06	82.50	82.85	82.00	82.20	-0.12%	28,378,789
2026-01-05	83.45	83.55	82.20	82.30	-1.38%	25,619,080
2026-01-02	82.00	83.50	81.85	83.45	+2.14%	12,099,290
2025-12-31	82.00	82.20	81.45	81.70	-0.49%	13,198,630
2025-12-30	81.80	82.75	81.70	82.10	+0.37%	31,891,789
2025-12-29	83.00	83.70	81.60	81.80	-1.21%	37,497,941
2025-12-24	82.90	83.20	81.80	82.80	-0.06%	20,126,061
2025-12-23	84.00	84.30	82.60	82.85	-1.02%	43,756,660
2025-12-22	84.20	84.45	83.50	83.70	-0.24%	23,194,859
2025-12-19	84.20	84.80	83.60	83.90	-0.18%	29,711,520
2025-12-18	84.10	84.55	83.35	84.05	-0.47%	31,424,240
2025-12-17	84.40	84.80	83.75	84.45	+0.18%	19,569,010
2025-12-16	85.20	85.45	84.15	84.30	-0.94%	21,296,100
2025-12-15	86.35	86.35	85.00	85.10	-1.62%	25,479,494
2025-12-12	85.85	86.70	85.85	86.50	+0.99%	16,616,585
2025-12-11	86.00	86.05	85.40	85.65	+0.00%	13,091,794
2025-12-10	86.00	86.15	85.50	85.65	-0.41%	16,254,582
2025-12-09	86.15	86.40	85.85	86.00	-0.17%	14,330,459
2025-12-08	87.00	87.20	86.05	86.15	-1.15%	12,006,233
2025-12-05	87.00	87.20	86.40	87.15	+0.17%	12,066,843
2025-12-04	86.75	87.25	86.35	87.00	+0.17%	6,271,768
2025-12-03	87.80	87.80	86.75	86.85	-1.08%	11,391,800
2025-12-02	87.75	88.20	87.70	87.80	+0.06%	10,421,387
2025-12-01	87.25	87.85	87.10	87.75	+0.52%	10,513,559
2025-11-28	87.25	87.40	86.90	87.30	+0.06%	10,578,710
2025-11-27	87.35	87.55	86.70	87.25	-0.11%	15,433,105
2025-11-26	87.50	88.15	87.35	87.35	+0.11%	13,153,847
2025-11-25	87.40	87.65	87.00	87.25	-0.40%	16,145,679
2025-11-24	86.20	87.60	86.20	87.60	+1.86%	17,025,806
2025-11-21	86.50	86.90	85.80	86.00	-0.58%	18,020,369
2025-11-20	86.50	86.85	86.35	86.50	+0.17%	13,929,467
2025-11-19	87.00	87.15	86.35	86.35	-0.52%	14,578,374
2025-11-18	86.50	86.80	86.10	86.80	+0.06%	13,656,501
2025-11-17	87.35	87.50	86.55	86.75	-0.86%	15,518,851
2025-11-14	87.50	87.70	87.25	87.50	-0.40%	14,294,890
2025-11-13	88.85	88.85	87.40	87.85	-1.13%	23,474,226
2025-11-12	88.80	88.90	88.15	88.85	+0.40%	22,984,031
2025-11-11	87.90	88.75	87.65	88.50	+0.80%	22,304,363
2025-11-10	87.20	87.85	87.10	87.80	+0.75%	19,276,181
2025-11-07	86.95	87.90	86.90	87.15	+0.00%	19,033,168
2025-11-06	86.60	87.15	86.40	87.15	+0.58%	18,766,488
2025-11-05	86.85	87.10	85.90	86.65	-0.06%	16,865,881
2025-11-04	85.75	87.00	85.75	86.70	+0.58%	22,122,073
2025-11-03	85.40	86.45	85.20	86.20	+1.11%	19,203,234
2025-10-31	86.25	86.25	85.05	85.25	-0.76%	13,303,861
2025-10-30	85.90	86.65	85.60	85.90	+0.41%	21,734,825
2025-10-28	85.20	85.80	84.85	85.55	+0.41%	17,465,496
2025-10-27	85.55	85.70	84.75	85.20	-0.23%	17,959,228
2025-10-24	85.25	85.70	85.25	85.40	+0.35%	13,169,060

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Mar (+3.52%). Worst month: Oct (-3.86%). Based on 5 years of daily data (2022–2026).

Jan+1.56%
Feb+2.34%
Mar+3.52%
Apr+2.72%
May+2.87%
Jun-2.33%
Jul+0.40%
Aug+1.53%
Sep-0.48%
Oct-3.86%
Nov+3.36%
Dec+0.87%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is China Mobile Ltd's (0941.HK) latest close?

80.00 on 2026-10-30, from the Closelook data lake's daily price record.

What is 0941.HK's 52-week high and low?

88.90 high and 75.55 low over the trailing 52 weeks, as of 2026-10-30.

What is China Mobile Ltd's strongest and weakest month historically?

Historically, 0941.HK's strongest calendar month has been Mar (average +3.52%) and its weakest Oct (average -3.86%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1001 daily bars in the Closelook data lake.

What is the current Closelooknet signal on 0941.HK?

Recovery attempt under the 200-day: Trades +1% vs the 50-day and -0.6% vs the 200-day average, 10% below the 52-week high and +5.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is 0941.HK above its 50-day and 200-day moving averages?

China Mobile Ltd trades 1.0% above its 50-day and 0.6% below its 200-day moving average (1.1% above its 20-day). As of 2026-10-30.