China Mobile

0941
🏛️ hong-kong →
85.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 51.70 51.90 51.25 51.75 18.0M
2022-12-29 51.80 52.10 51.10 51.15 22.8M
2022-12-28 52.25 52.85 51.80 52.05 24.1M
2022-12-23 51.40 52.25 51.35 51.90 12.5M
2022-12-22 51.80 52.30 51.70 52.00 21.3M
2022-12-21 50.95 51.50 50.95 51.30 9.0M
2022-12-20 51.10 51.35 50.85 50.90 15.6M
2022-12-19 51.40 51.55 50.90 51.20 14.9M
2022-12-16 51.40 51.80 51.20 51.55 12.3M
2022-12-15 51.60 51.65 51.10 51.30 13.2M
2022-12-14 51.40 51.90 51.20 51.40 19.4M
2022-12-13 51.70 51.70 51.05 51.45 15.3M
2022-12-12 51.20 52.00 51.10 51.35 20.5M
2022-12-09 51.20 51.65 50.75 51.65 49.8M
2022-12-08 51.75 51.85 51.20 51.40 27.0M
2022-12-07 52.80 52.90 51.25 51.65 33.4M
2022-12-06 52.70 53.40 52.20 52.75 30.4M
2022-12-05 51.95 53.30 51.35 53.00 68.5M
2022-12-02 51.35 52.15 51.05 51.35 21.5M
2022-12-01 52.20 52.45 51.25 51.50 32.6M
2022-11-30 51.50 52.80 51.20 51.75 43.6M
2022-11-29 51.50 51.80 51.20 51.50 21.3M
2022-11-28 51.00 51.60 50.75 51.60 13.9M
2022-11-25 51.20 52.15 51.00 51.85 27.1M
2022-11-24 51.10 51.30 50.90 51.20 6.7M
2022-11-23 51.20 51.50 50.85 51.10 15.4M
2022-11-22 49.80 51.75 49.60 50.90 43.6M
2022-11-21 49.50 50.30 49.20 50.00 15.7M
2022-11-18 50.10 50.30 49.75 49.75 14.5M
2022-11-17 49.55 50.00 49.25 49.85 16.3M
2022-11-16 49.30 49.80 49.05 49.50 18.1M
2022-11-15 48.90 49.85 48.90 49.30 33.0M
2022-11-14 49.60 49.65 48.80 48.95 28.1M
2022-11-11 49.50 49.50 48.60 49.20 31.0M
2022-11-10 48.45 48.70 47.95 48.30 10.9M
2022-11-09 48.55 48.65 48.20 48.35 7.6M
2022-11-08 48.20 48.50 47.80 48.35 11.8M
2022-11-07 48.05 48.65 47.70 48.15 22.6M
2022-11-04 47.80 48.90 47.70 48.05 20.1M
2022-11-03 47.95 48.30 47.65 47.65 15.7M
2022-11-02 47.05 48.50 47.05 48.10 13.5M
2022-11-01 47.00 47.90 46.85 47.40 24.9M
2022-10-31 48.15 48.25 46.80 47.25 30.4M
2022-10-28 48.60 48.90 47.75 48.15 24.1M
2022-10-27 48.70 49.10 48.45 48.80 17.6M
2022-10-26 48.45 49.10 48.20 48.55 21.7M
2022-10-25 48.15 48.80 48.10 48.50 25.4M
2022-10-24 49.35 49.80 48.25 48.70 44.2M
2022-10-21 49.25 49.80 49.20 49.65 22.7M
2022-10-20 49.80 50.15 49.70 50.10 13.6M
2022-10-19 50.00 50.35 49.90 50.05 10.4M
2022-10-18 50.20 50.50 49.75 50.15 16.1M
2022-10-17 50.00 50.30 49.85 50.20 14.7M
2022-10-14 50.30 50.60 49.85 50.05 17.8M
2022-10-13 49.90 50.20 49.90 50.05 13.0M
2022-10-12 50.00 50.50 49.80 50.10 22.7M
2022-10-11 50.40 50.70 49.95 49.95 12.9M
2022-10-10 50.00 50.80 49.85 50.25 23.8M
2022-10-07 50.25 50.60 50.10 50.40 6.5M
2022-10-06 50.50 50.95 50.40 50.60 7.0M
2022-10-05 50.00 50.60 50.00 50.50 15.6M
2022-10-03 49.25 49.75 49.00 49.50 10.3M
2022-09-30 49.60 50.00 49.35 49.90 12.1M
2022-09-29 50.55 50.55 49.15 49.90 25.3M
2022-09-28 51.10 51.10 50.00 50.10 28.7M
2022-09-27 51.60 51.60 50.85 51.20 23.2M
2022-09-26 51.50 52.20 51.25 51.45 30.0M
2022-09-23 50.95 52.30 50.90 51.80 43.9M
2022-09-22 50.50 51.10 50.50 51.10 20.2M
2022-09-21 51.00 51.20 50.80 50.95 18.4M
2022-09-20 51.40 51.50 51.00 51.30 12.4M
2022-09-19 51.45 51.80 51.10 51.45 13.3M
2022-09-16 51.10 51.70 51.00 51.50 12.2M
2022-09-15 51.60 51.70 51.20 51.55 11.4M
2022-09-14 51.50 51.75 50.90 51.65 16.4M
2022-09-13 51.20 52.30 51.20 52.00 30.0M
2022-09-09 50.05 51.55 50.05 51.30 31.4M
2022-09-08 50.05 50.20 49.95 50.00 11.9M
2022-09-07 49.65 50.05 49.50 49.90 16.8M
2022-09-06 50.00 50.35 49.75 49.95 19.3M
2022-09-05 51.75 52.30 51.60 51.95 29.0M
2022-09-02 52.00 52.30 51.85 51.85 21.6M
2022-09-01 52.40 52.65 52.05 52.10 19.5M
2022-08-31 52.50 52.65 52.30 52.60 18.2M
2022-08-30 52.50 52.70 52.10 52.50 16.9M
2022-08-29 52.10 52.70 52.05 52.45 8.3M
2022-08-26 52.45 52.70 52.30 52.60 12.0M
2022-08-25 52.30 52.50 51.75 52.45 10.6M
2022-08-24 52.65 52.65 52.00 52.10 15.1M
2022-08-23 52.85 53.00 52.35 52.45 15.9M
2022-08-22 52.45 53.15 52.40 52.90 16.6M
2022-08-19 52.25 52.85 52.20 52.60 14.9M
2022-08-18 52.55 52.70 52.10 52.25 18.4M
2022-08-17 52.30 52.70 52.00 52.50 17.3M
2022-08-16 52.35 52.80 52.00 52.00 17.4M
2022-08-15 52.60 52.60 51.95 52.40 22.2M
2022-08-12 52.80 53.00 52.20 52.50 46.4M
2022-08-11 51.90 52.25 51.55 51.75 21.1M
2022-08-10 51.00 51.85 50.75 51.80 28.4M
2022-08-09 50.75 51.70 50.70 51.20 19.2M
2022-08-08 50.60 51.10 50.60 50.90 11.8M
2022-08-05 50.60 51.00 50.30 50.85 19.5M
2022-08-04 49.35 50.70 49.35 50.40 25.8M
2022-08-03 49.30 49.65 49.20 49.25 11.6M
2022-08-02 49.55 49.55 48.90 49.20 21.5M
2022-08-01 49.40 50.15 49.40 49.95 19.7M
2022-07-29 49.30 49.80 49.15 49.65 16.0M
2022-07-28 49.60 49.90 49.05 49.25 18.8M
2022-07-27 50.25 50.25 49.40 49.60 14.8M
2022-07-26 49.55 50.30 49.55 49.85 11.0M
2022-07-25 49.70 49.95 49.25 49.80 11.1M
2022-07-22 49.85 50.35 49.55 49.90 11.8M
2022-07-21 50.65 50.75 49.85 50.05 15.7M
2022-07-20 50.30 50.80 50.30 50.50 17.4M
2022-07-19 49.75 50.45 49.70 50.15 15.0M
2022-07-18 48.95 50.10 48.95 49.90 20.3M
2022-07-15 49.20 49.30 48.80 48.95 12.1M
2022-07-14 49.80 49.80 49.15 49.25 10.0M
2022-07-13 49.75 49.80 49.55 49.55 9.3M
2022-07-12 49.15 49.90 49.15 49.55 15.2M
2022-07-11 48.90 49.45 48.75 49.20 18.1M
2022-07-08 49.00 49.20 48.75 48.90 12.9M
2022-07-07 48.70 49.20 48.65 49.05 9.0M
2022-07-06 48.90 49.00 48.50 48.85 17.8M
2022-07-05 49.25 49.25 48.90 48.90 15.6M
2022-07-04 49.30 49.30 48.80 48.90 12.6M
2022-06-30 48.95 49.15 48.85 49.00 14.3M
2022-06-29 48.85 49.30 48.75 48.90 25.1M
2022-06-28 48.95 49.35 48.70 48.95 27.0M
2022-06-27 49.10 49.30 48.70 48.85 38.8M
2022-06-24 49.10 49.40 48.80 48.80 28.0M
2022-06-23 49.70 49.80 49.00 49.05 22.8M
2022-06-22 49.75 49.95 49.25 49.30 15.6M
2022-06-21 49.75 50.00 49.55 49.75 15.6M
2022-06-20 49.55 49.90 49.30 49.45 12.9M
2022-06-17 49.30 50.15 49.30 49.80 17.9M
2022-06-16 49.90 50.05 49.20 49.25 15.7M
2022-06-15 49.10 50.25 49.10 49.85 21.5M
2022-06-14 49.15 49.80 49.10 49.35 16.4M
2022-06-13 49.90 49.90 49.10 49.45 28.2M
2022-06-10 50.15 50.35 50.00 50.00 21.8M
2022-06-09 50.20 50.55 50.15 50.20 14.4M
2022-06-08 50.30 50.45 50.10 50.15 25.1M
2022-06-07 50.60 50.60 50.15 50.20 15.8M
2022-06-06 50.65 50.90 50.10 50.55 23.1M
2022-06-02 50.30 50.65 50.10 50.60 13.7M
2022-06-01 50.20 50.60 50.10 50.45 22.9M
2022-05-31 50.55 50.95 50.30 50.65 23.3M
2022-05-30 50.45 51.25 50.45 50.65 24.8M
2022-05-27 50.25 51.10 50.20 50.60 25.3M
2022-05-26 50.65 50.80 50.10 50.25 29.1M
2022-05-25 50.60 52.40 50.50 51.00 51.7M
2022-05-24 52.50 53.00 52.25 52.90 52.8M
2022-05-23 52.05 52.80 52.00 52.50 25.2M
2022-05-20 52.35 52.65 52.05 52.45 26.8M
2022-05-19 52.00 52.70 51.80 52.05 29.1M
2022-05-18 51.40 52.90 51.35 52.60 41.0M
2022-05-17 51.20 51.75 51.20 51.50 27.3M
2022-05-16 51.50 51.85 51.10 51.35 20.8M
2022-05-13 50.40 51.25 50.35 51.10 27.9M
2022-05-12 50.75 50.80 50.00 50.20 38.0M
2022-05-11 50.60 51.30 50.30 51.05 20.7M
2022-05-10 50.45 51.10 50.00 51.00 36.4M
2022-05-06 51.10 51.40 50.65 51.25 35.0M
2022-05-05 52.00 52.35 51.40 51.50 27.3M
2022-05-04 51.65 51.95 51.55 51.70 20.0M
2022-05-03 51.80 52.20 51.75 52.00 13.7M
2022-04-29 51.70 52.75 51.60 52.40 23.1M
2022-04-28 51.65 52.55 51.40 52.20 21.0M
2022-04-27 51.20 51.80 51.15 51.65 30.2M
2022-04-26 52.80 52.80 51.40 51.90 31.6M
2022-04-25 53.50 53.75 51.95 52.30 50.0M
2022-04-22 53.45 54.25 53.05 54.15 20.7M
2022-04-21 55.40 55.40 53.95 54.25 30.0M
2022-04-20 55.35 55.40 54.90 55.00 16.5M
2022-04-19 54.95 55.50 54.45 55.40 18.3M
2022-04-14 55.75 56.10 55.10 55.35 26.4M
2022-04-13 54.60 55.60 54.30 55.50 21.0M
2022-04-12 54.80 54.90 54.20 54.65 16.4M
2022-04-11 55.10 55.60 54.30 54.60 25.1M
2022-04-08 55.05 55.65 54.95 55.45 23.0M
2022-04-07 55.35 55.85 54.90 55.30 13.3M
2022-04-06 54.60 56.00 54.60 55.35 28.1M
2022-04-04 54.50 55.40 54.35 54.90 16.8M
2022-04-01 53.70 54.65 53.50 54.50 14.8M
2022-03-31 54.30 54.50 53.90 54.15 23.7M
2022-03-30 55.50 55.60 54.50 54.60 35.8M
2022-03-29 55.15 56.20 55.00 55.30 33.3M
2022-03-28 54.95 55.75 53.90 55.30 36.1M
2022-03-25 56.20 56.60 54.90 55.05 37.8M
2022-03-24 56.00 57.10 55.55 56.00 70.3M
2022-03-23 54.10 55.00 53.65 54.35 39.5M
2022-03-22 52.95 54.45 52.60 54.10 34.1M
2022-03-21 53.20 53.85 52.80 53.05 22.4M
2022-03-18 51.50 53.35 51.30 52.90 35.4M
2022-03-17 51.60 52.30 50.90 51.50 39.2M
2022-03-16 49.20 50.80 48.50 50.20 45.9M
2022-03-15 49.50 50.05 47.80 48.30 86.2M
2022-03-14 51.10 51.45 50.50 50.55 40.4M
2022-03-11 51.60 51.90 50.80 51.55 29.0M
2022-03-10 51.05 52.30 51.05 51.75 23.2M
2022-03-09 50.80 51.45 50.05 51.00 25.3M
2022-03-08 51.50 51.90 50.50 51.15 33.8M
2022-03-07 51.75 51.85 50.50 51.60 32.8M
2022-03-04 52.05 53.00 52.05 52.05 24.5M
2022-03-03 52.05 53.65 52.00 52.85 18.0M
2022-03-02 52.50 52.75 52.05 52.25 19.4M
2022-03-01 52.55 53.45 52.10 53.15 20.3M
2022-02-28 52.95 53.00 51.75 52.80 32.2M
2022-02-25 53.90 54.35 53.00 53.15 25.5M
2022-02-24 54.50 55.00 53.45 54.00 35.0M
2022-02-23 55.50 55.75 54.70 54.90 26.0M
2022-02-22 55.25 56.30 54.65 55.30 29.9M
2022-02-21 54.50 56.45 54.50 55.90 35.0M
2022-02-18 54.00 55.30 54.00 54.80 25.8M
2022-02-17 55.95 56.00 54.10 54.50 37.0M
2022-02-16 54.90 55.85 54.60 55.60 23.7M
2022-02-15 55.00 55.20 53.70 54.60 42.7M
2022-02-14 56.00 56.20 55.00 55.25 34.2M
2022-02-11 57.00 57.25 56.20 56.35 43.2M
2022-02-10 58.60 58.65 56.15 56.30 63.2M
2022-02-09 56.60 58.50 56.25 57.90 70.6M
2022-02-08 56.30 57.35 55.10 56.25 58.5M
2022-02-07 54.20 56.60 54.20 56.00 65.2M
2022-02-04 52.70 54.80 52.70 54.35 35.4M
2022-01-31 52.35 52.95 52.35 52.50 9.1M
2022-01-28 52.85 53.10 52.40 52.55 17.6M
2022-01-27 53.00 53.40 52.25 52.65 23.4M
2022-01-26 52.40 53.80 52.40 53.40 43.8M
2022-01-25 51.80 52.40 51.80 52.30 35.2M
2022-01-24 51.20 52.65 51.10 52.30 48.5M
2022-01-21 50.30 51.65 50.30 51.25 31.1M
2022-01-20 50.60 50.80 50.00 50.50 28.2M
2022-01-19 50.40 50.75 50.25 50.30 19.1M
2022-01-18 50.40 50.80 50.40 50.60 15.4M
2022-01-17 50.85 50.90 50.40 50.55 18.6M
2022-01-14 51.00 51.15 50.75 50.80 21.0M
2022-01-13 50.80 51.30 50.70 51.05 25.0M
2022-01-12 50.65 51.35 50.60 50.80 31.1M
2022-01-11 50.10 50.70 50.05 50.45 25.7M
2022-01-10 49.55 50.75 49.55 50.30 34.3M
2022-01-07 49.00 50.05 48.70 49.70 29.9M
2022-01-06 49.60 49.85 48.80 49.15 29.1M
2022-01-05 50.75 51.50 49.10 49.60 132.7M
2022-01-04 47.10 48.15 46.80 48.00 29.0M
2022-01-03 47.00 47.25 47.00 47.10 5.6M