China Mobile Ltd (0941.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-23 | 84.60 | 85.15 | 84.50 | 85.10 | +0.77% | 31,381,209 |
| 2025-10-22 | 85.00 | 85.30 | 84.20 | 84.45 | -0.88% | 22,876,623 |
| 2025-10-21 | 86.70 | 87.25 | 84.90 | 85.20 | -1.39% | 31,454,153 |
| 2025-10-20 | 86.10 | 86.80 | 85.75 | 86.40 | +1.29% | 21,326,061 |
| 2025-10-17 | 85.70 | 86.15 | 85.30 | 85.30 | -0.47% | 17,802,183 |
| 2025-10-16 | 84.90 | 85.85 | 84.60 | 85.70 | +0.94% | 16,506,919 |
| 2025-10-15 | 85.20 | 85.25 | 84.55 | 84.90 | +0.24% | 13,534,194 |
| 2025-10-14 | 84.75 | 85.15 | 84.25 | 84.70 | -0.24% | 21,713,956 |
| 2025-10-13 | 83.80 | 85.25 | 83.75 | 84.90 | +0.12% | 22,068,218 |
| 2025-10-10 | 84.10 | 85.10 | 83.85 | 84.80 | +0.53% | 22,301,198 |
| 2025-10-09 | 83.30 | 85.00 | 82.80 | 84.35 | +1.38% | 23,162,330 |
| 2025-10-08 | 83.90 | 84.00 | 82.70 | 83.20 | -0.78% | 12,555,224 |
| 2025-10-06 | 84.40 | 84.40 | 83.65 | 83.85 | -0.83% | 10,826,959 |
| 2025-10-03 | 84.95 | 85.10 | 84.25 | 84.55 | -0.47% | 5,617,728 |
| 2025-10-02 | 84.85 | 85.45 | 84.65 | 84.95 | +0.53% | 6,467,642 |
| 2025-09-30 | 84.60 | 85.10 | 84.05 | 84.50 | -0.47% | 19,756,744 |
| 2025-09-29 | 85.60 | 85.60 | 84.50 | 84.90 | -0.12% | 21,907,283 |
| 2025-09-26 | 84.90 | 85.45 | 84.50 | 85.00 | -0.12% | 12,151,390 |
| 2025-09-25 | 85.70 | 85.70 | 84.70 | 85.10 | -0.70% | 20,296,920 |
| 2025-09-24 | 85.15 | 86.00 | 85.00 | 85.70 | +0.65% | 16,188,800 |
| 2025-09-23 | 85.20 | 85.50 | 84.70 | 85.15 | -0.29% | 17,107,492 |
| 2025-09-22 | 85.95 | 85.95 | 85.15 | 85.40 | -0.64% | 18,665,998 |
| 2025-09-19 | 86.05 | 86.35 | 85.70 | 85.95 | -0.29% | 16,940,957 |
| 2025-09-18 | 86.60 | 86.95 | 85.85 | 86.20 | -0.46% | 21,646,744 |
| 2025-09-17 | 87.05 | 87.45 | 86.40 | 86.60 | -0.57% | 23,343,918 |
| 2025-09-16 | 87.60 | 87.65 | 87.05 | 87.10 | -0.63% | 15,757,053 |
| 2025-09-15 | 88.00 | 88.00 | 87.15 | 87.65 | -0.23% | 12,272,342 |
| 2025-09-12 | 87.85 | 88.05 | 87.45 | 87.85 | +0.63% | 11,962,347 |
| 2025-09-11 | 87.05 | 87.85 | 86.50 | 87.30 | +0.29% | 17,791,289 |
| 2025-09-10 | 86.75 | 87.50 | 86.40 | 87.05 | +0.35% | 13,703,311 |
| 2025-09-09 | 85.60 | 87.00 | 85.45 | 86.75 | +1.34% | 18,440,625 |
| 2025-09-08 | 85.75 | 86.00 | 85.00 | 85.60 | -0.29% | 17,108,488 |
| 2025-09-05 | 85.50 | 85.85 | 85.10 | 85.85 | +0.53% | 17,092,788 |
| 2025-09-04 | 85.70 | 85.95 | 85.15 | 85.40 | -0.35% | 15,674,451 |
| 2025-09-03 | 85.60 | 86.25 | 85.10 | 85.70 | +0.12% | 18,640,814 |
| 2025-09-02 | 86.25 | 86.45 | 85.60 | 85.60 | -1.10% | 20,354,349 |
| 2025-09-01 | 87.50 | 87.50 | 86.05 | 86.55 | -3.24% | 24,992,006 |
| 2025-08-29 | 89.60 | 89.85 | 89.10 | 89.45 | -0.06% | 21,251,061 |
| 2025-08-28 | 89.20 | 90.00 | 88.90 | 89.50 | +0.39% | 21,963,730 |
| 2025-08-27 | 90.50 | 90.50 | 89.00 | 89.15 | -1.00% | 16,556,660 |
| 2025-08-26 | 90.00 | 90.60 | 89.90 | 90.05 | -0.33% | 16,228,880 |
| 2025-08-25 | 90.00 | 90.60 | 89.40 | 90.35 | +0.61% | 24,580,939 |
| 2025-08-22 | 89.40 | 89.95 | 89.40 | 89.80 | +0.45% | 20,323,131 |
| 2025-08-21 | 88.40 | 89.70 | 88.05 | 89.40 | +1.13% | 22,795,289 |
| 2025-08-20 | 88.10 | 88.60 | 87.70 | 88.40 | +0.34% | 12,210,640 |
| 2025-08-19 | 88.50 | 88.90 | 87.75 | 88.10 | -0.40% | 16,607,070 |
| 2025-08-18 | 88.25 | 89.10 | 87.90 | 88.45 | +0.23% | 17,615,359 |
| 2025-08-15 | 88.35 | 88.35 | 87.70 | 88.25 | -0.17% | 20,647,090 |
| 2025-08-14 | 88.85 | 89.15 | 88.25 | 88.40 | -0.45% | 21,236,480 |
| 2025-08-13 | 88.65 | 88.90 | 88.25 | 88.80 | +0.57% | 19,521,150 |
| 2025-08-12 | 87.75 | 88.55 | 87.40 | 88.30 | +0.91% | 18,202,010 |
| 2025-08-11 | 87.10 | 87.65 | 86.90 | 87.50 | +0.69% | 16,350,370 |
| 2025-08-08 | 86.50 | 87.30 | 86.40 | 86.90 | +1.11% | 24,912,439 |
| 2025-08-07 | 85.70 | 86.00 | 85.30 | 85.95 | +0.47% | 21,766,439 |
| 2025-08-06 | 85.35 | 85.80 | 85.35 | 85.55 | -0.06% | 15,530,290 |
| 2025-08-05 | 85.40 | 85.65 | 85.05 | 85.60 | +0.12% | 20,114,020 |
| 2025-08-04 | 85.90 | 86.20 | 85.35 | 85.50 | -0.47% | 21,165,840 |
| 2025-08-01 | 86.05 | 86.65 | 85.90 | 85.90 | -0.23% | 12,095,650 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+3.77%). Worst month: Oct (-3.86%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is China Mobile Ltd's (0941.HK) latest close?
81.85 on 2026-08-07, from the Closelook data lake's daily price record.
What is 0941.HK's 52-week high and low?
90.60 high and 75.55 low over the trailing 52 weeks, as of 2026-08-07.
What is China Mobile Ltd's strongest and weakest month historically?
Historically, 0941.HK's strongest calendar month has been Aug (average +3.77%) 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 943 daily bars in the Closelook data lake.