0941.HK Historical Prices | CHINA MOBILE Stock

BSE

2.74% NSE

2.86%

China Mobile Limited (0941.HK)

-HKSE

75.05 1.10(1.44%) 1:29PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
19 Jun, 2013	77.80	77.95	76.05	76.15	25,896,600	76.15
18 Jun, 2013	77.80	77.80	77.25	77.40	18,262,900	77.40
17 Jun, 2013	76.95	77.30	76.55	77.00	26,721,900	77.00
14 Jun, 2013	77.30	77.30	75.75	75.85	27,841,300	75.85
13 Jun, 2013	78.00	78.30	75.65	76.00	52,075,400	76.00
12 Jun, 2013	78.55	78.55	78.55	78.55	0	78.55
11 Jun, 2013	79.40	79.40	78.50	78.55	16,551,000	78.55
10 Jun, 2013	78.50	79.00	78.50	78.60	11,467,600	78.60
7 Jun, 2013	79.05	79.40	78.60	78.65	14,929,400	78.65
6 Jun, 2013	79.10	79.70	79.10	79.30	13,352,200	79.30
5 Jun, 2013	80.30	80.45	79.80	80.30	10,695,800	80.30
4 Jun, 2013	81.60	81.60	80.20	80.55	15,218,600	80.55
04-Jun-2013	1.778 Dividend
3 Jun, 2013	82.25	82.95	82.25	82.40	20,241,900	80.62
31 May, 2013	83.70	83.70	82.20	82.45	20,664,900	80.67
30 May, 2013	82.50	83.15	82.30	82.70	15,902,200	80.92
29 May, 2013	83.05	83.20	82.60	82.65	14,294,900	80.87
28 May, 2013	83.20	83.70	82.90	83.60	9,889,400	81.80
27 May, 2013	82.80	83.30	82.30	83.10	9,449,200	81.31
24 May, 2013	82.60	83.30	82.30	82.90	15,616,400	81.11
23 May, 2013	84.40	84.45	82.60	83.35	26,217,900	81.55
22 May, 2013	85.45	85.80	84.70	84.80	13,278,300	82.97
21 May, 2013	85.90	86.30	85.20	85.45	16,364,600	83.61
20 May, 2013	86.50	86.65	86.25	86.35	11,288,400	84.49
17 May, 2013	85.70	85.70	85.70	85.70	0	83.85
16 May, 2013	86.50	86.50	85.50	85.70	12,676,300	83.85
15 May, 2013	85.35	86.45	85.35	86.40	12,309,500	84.54
14 May, 2013	86.40	86.45	85.80	85.95	9,493,000	84.10
13 May, 2013	85.85	86.00	85.50	85.85	6,325,100	84.00
10 May, 2013	86.00	86.30	85.70	86.20	8,781,800	84.34
9 May, 2013	86.15	86.15	85.80	85.95	11,313,000	84.10
8 May, 2013	85.75	86.15	85.55	85.80	14,315,400	83.95
7 May, 2013	85.05	85.65	84.75	85.55	9,779,600	83.70
6 May, 2013	85.50	85.65	84.85	85.15	9,609,100	83.31
3 May, 2013	85.00	85.15	84.75	84.80	8,593,600	82.97
2 May, 2013	85.05	85.05	84.55	84.70	10,546,100	82.87
1 May, 2013	84.95	84.95	84.95	84.95	0	83.12
30 Apr, 2013	85.00	85.10	84.50	84.95	15,563,300	83.12
29 Apr, 2013	83.45	84.25	83.45	84.15	8,035,600	82.33
26 Apr, 2013	84.30	84.90	83.95	84.10	14,517,700	82.29
25 Apr, 2013	83.05	84.30	82.90	83.95	17,292,000	82.14
24 Apr, 2013	82.80	83.20	82.30	82.95	10,559,600	81.16
23 Apr, 2013	82.10	82.20	81.40	81.85	12,121,700	80.08
22 Apr, 2013	82.70	83.25	82.30	82.60	13,032,000	80.82
19 Apr, 2013	80.70	82.35	80.70	82.15	11,439,900	80.38
18 Apr, 2013	81.90	81.90	80.65	81.10	12,700,300	79.35
17 Apr, 2013	82.00	82.00	80.75	80.90	14,167,000	79.15
16 Apr, 2013	81.90	82.05	81.30	81.40	17,096,500	79.64
15 Apr, 2013	82.65	82.65	81.75	81.95	10,833,600	80.18
12 Apr, 2013	83.30	83.30	82.40	82.95	7,987,400	81.16
11 Apr, 2013	83.20	83.40	82.65	82.95	13,762,000	81.16
10 Apr, 2013	83.30	83.45	82.35	82.90	13,092,400	81.11
9 Apr, 2013	82.55	82.85	82.10	82.80	11,722,200	81.01
8 Apr, 2013	82.80	82.80	82.05	82.10	10,439,000	80.33
5 Apr, 2013	82.55	82.80	81.55	82.00	19,673,700	80.23
4 Apr, 2013	82.70	82.70	82.70	82.70	0	80.92
3 Apr, 2013	83.30	83.30	82.50	82.70	8,948,700	80.92
2 Apr, 2013	82.45	83.35	82.30	82.75	13,250,600	80.96
1 Apr, 2013	82.20	82.20	82.20	82.20	0	80.43
29 Mar, 2013	82.20	82.20	82.20	82.20	0	80.43
28 Mar, 2013	82.55	82.60	81.70	82.20	12,625,500	80.43
27 Mar, 2013	82.10	82.85	81.70	82.50	18,278,400	80.72
26 Mar, 2013	82.20	82.20	81.10	81.70	15,450,800	79.94
25 Mar, 2013	81.20	82.00	81.20	81.85	10,345,100	80.08
22 Mar, 2013	82.55	82.55	81.30	81.50	14,654,300	79.74
21 Mar, 2013	82.50	82.50	81.75	81.90	19,401,200	80.13
20 Mar, 2013	80.35	81.60	80.35	81.45	17,782,700	79.69
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in HKD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On 0941.HK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

China Mobile Limited (0941.HK)