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
2023-12-29 64.05 65.35 63.55 64.80 20.7M
2023-12-28 63.50 64.45 63.50 64.15 21.1M
2023-12-27 62.15 63.80 62.00 63.45 29.9M
2023-12-22 61.90 62.70 61.50 61.75 20.4M
2023-12-21 61.40 61.65 61.15 61.60 8.7M
2023-12-20 61.50 61.80 61.25 61.55 12.7M
2023-12-19 61.50 61.70 61.30 61.45 15.1M
2023-12-18 62.00 62.15 61.50 61.65 18.1M
2023-12-15 62.45 63.00 62.10 62.15 20.0M
2023-12-14 62.20 62.70 62.15 62.30 11.4M
2023-12-13 62.50 62.50 61.80 61.95 10.1M
2023-12-12 62.50 62.60 62.10 62.20 13.2M
2023-12-11 62.00 62.70 61.65 62.25 9.3M
2023-12-08 62.60 62.85 62.20 62.35 6.1M
2023-12-07 62.75 62.90 62.00 62.60 12.8M
2023-12-06 62.35 63.20 61.90 62.90 13.4M
2023-12-05 62.70 63.30 62.05 62.10 15.0M
2023-12-04 63.10 63.60 62.75 62.85 11.9M
2023-12-01 63.30 63.80 62.35 62.35 19.8M
2023-11-30 63.10 63.80 62.55 63.30 17.5M
2023-11-29 62.50 63.15 62.15 62.50 20.4M
2023-11-28 63.40 63.60 62.40 62.50 11.5M
2023-11-27 63.50 63.75 62.85 63.40 11.1M
2023-11-24 63.55 63.75 63.20 63.35 9.5M
2023-11-23 63.00 63.55 62.65 63.55 8.8M
2023-11-22 62.90 63.45 62.40 62.80 10.4M
2023-11-21 62.85 63.65 62.65 62.75 11.8M
2023-11-20 62.95 62.95 62.05 62.80 15.2M
2023-11-17 63.15 63.25 62.40 62.40 11.6M
2023-11-16 63.40 63.95 62.75 63.30 11.0M
2023-11-15 62.50 63.40 62.50 63.40 14.8M
2023-11-14 62.25 62.60 61.95 62.15 8.6M
2023-11-13 61.60 62.25 61.35 62.25 7.5M
2023-11-10 62.35 62.35 61.65 61.65 7.5M
2023-11-09 62.00 62.65 61.50 62.35 10.6M
2023-11-08 62.50 62.50 61.85 61.85 10.9M
2023-11-07 61.95 62.80 61.90 62.05 15.1M
2023-11-06 63.00 63.00 61.90 62.35 21.3M
2023-11-03 62.60 63.20 62.30 62.45 14.0M
2023-11-02 62.25 62.90 62.05 62.55 7.4M
2023-11-01 61.95 62.40 61.65 62.05 8.9M
2023-10-31 61.50 62.10 61.15 61.95 12.9M
2023-10-30 62.70 62.70 61.40 61.95 21.2M
2023-10-27 62.85 63.15 61.95 62.85 17.5M
2023-10-26 62.10 62.90 60.90 62.80 25.9M
2023-10-25 64.00 64.10 61.75 62.00 38.0M
2023-10-24 64.35 64.35 63.05 63.35 21.0M
2023-10-20 64.80 65.00 63.90 64.25 16.0M
2023-10-19 65.70 65.95 64.85 65.10 17.1M
2023-10-18 64.85 66.30 64.85 65.85 14.3M
2023-10-17 64.90 65.70 64.90 65.20 14.3M
2023-10-16 64.60 65.20 64.40 64.85 13.7M
2023-10-13 64.40 65.00 64.35 64.60 12.0M
2023-10-12 65.30 65.55 64.55 64.70 16.1M
2023-10-11 65.20 65.75 64.50 64.75 14.3M
2023-10-10 65.30 66.40 64.60 65.00 12.0M
2023-10-09 65.05 65.85 64.85 65.15 7.7M
2023-10-06 64.35 65.10 64.35 64.75 4.0M
2023-10-05 64.00 64.60 64.00 64.25 4.4M
2023-10-04 64.10 64.35 63.80 64.20 8.2M
2023-10-03 65.35 65.40 64.15 64.55 9.7M
2023-09-29 65.50 66.40 65.50 65.70 7.8M
2023-09-28 66.00 66.35 65.25 65.45 11.1M
2023-09-27 65.60 66.45 65.35 66.30 14.9M
2023-09-26 66.80 66.95 65.30 65.70 20.3M
2023-09-25 68.70 68.70 66.75 66.95 17.2M
2023-09-22 67.55 68.40 67.55 68.20 11.9M
2023-09-21 67.55 68.95 67.40 68.05 27.2M
2023-09-20 67.75 68.15 67.05 67.70 12.3M
2023-09-19 66.45 68.15 66.40 68.05 18.1M
2023-09-18 66.60 67.40 66.25 66.65 12.7M
2023-09-15 66.50 67.75 66.10 67.25 23.6M
2023-09-14 65.20 66.45 65.20 66.05 19.1M
2023-09-13 65.05 65.50 64.60 65.20 7.8M
2023-09-12 64.60 65.55 64.35 65.10 12.2M
2023-09-11 65.00 65.30 64.65 65.05 11.9M
2023-09-07 65.15 65.40 64.65 65.00 10.0M
2023-09-06 64.70 65.20 64.50 64.90 7.2M
2023-09-05 65.10 65.55 64.85 65.05 11.7M
2023-09-04 65.05 65.75 65.05 65.45 22.5M
2023-08-31 66.20 67.35 66.20 67.10 26.9M
2023-08-30 66.05 66.55 65.80 66.10 15.9M
2023-08-29 65.60 66.10 65.50 66.00 13.5M
2023-08-28 66.00 66.35 65.35 65.65 15.3M
2023-08-25 65.45 65.70 65.10 65.35 11.3M
2023-08-24 65.05 65.50 64.95 65.45 11.7M
2023-08-23 64.30 65.60 64.30 65.00 14.0M
2023-08-22 63.60 65.20 63.60 64.80 25.5M
2023-08-21 64.00 64.80 63.40 63.65 21.0M
2023-08-18 65.50 65.50 64.05 64.20 13.1M
2023-08-17 65.00 65.50 64.50 65.10 13.1M
2023-08-16 66.50 66.75 65.30 65.55 18.3M
2023-08-15 66.40 67.25 66.10 66.75 24.7M
2023-08-14 66.15 66.70 65.60 66.30 20.0M
2023-08-11 65.50 66.60 65.50 66.20 37.5M
2023-08-10 64.55 65.40 64.30 64.85 13.7M
2023-08-09 64.50 64.85 64.30 64.50 9.5M
2023-08-08 65.00 65.15 64.65 64.90 10.8M
2023-08-07 64.85 65.40 64.80 65.10 10.1M
2023-08-04 63.80 65.15 63.75 64.80 20.7M
2023-08-03 63.90 64.55 63.65 63.65 11.3M
2023-08-02 64.50 64.90 64.00 64.05 7.4M
2023-08-01 64.10 65.10 63.95 64.70 12.3M
2023-07-31 64.70 65.00 63.65 64.10 31.1M
2023-07-28 65.00 65.20 64.60 65.00 17.2M
2023-07-27 65.00 65.65 65.00 65.20 12.7M
2023-07-26 65.00 65.40 64.75 65.00 6.9M
2023-07-25 64.70 65.25 64.65 65.00 17.2M
2023-07-24 64.60 65.25 64.10 64.50 12.0M
2023-07-21 64.35 65.15 64.35 64.95 11.1M
2023-07-20 64.20 65.15 64.20 64.30 15.0M
2023-07-19 63.25 64.35 63.25 64.20 16.4M
2023-07-18 64.20 64.20 63.00 63.60 13.0M
2023-07-14 63.35 64.80 63.35 64.45 17.8M
2023-07-13 62.60 63.75 62.60 63.25 13.1M
2023-07-12 62.70 63.00 62.30 62.40 9.1M
2023-07-11 62.50 63.00 62.30 62.60 13.5M
2023-07-10 63.80 63.85 62.30 62.65 16.0M
2023-07-07 63.65 63.95 62.75 63.10 21.1M
2023-07-06 64.15 64.70 63.70 64.00 11.1M
2023-07-05 64.65 65.10 64.15 64.50 8.8M
2023-07-04 64.20 65.35 64.20 64.90 11.8M
2023-07-03 64.00 64.70 63.65 64.50 13.5M
2023-06-30 63.35 64.70 63.20 64.05 13.9M
2023-06-29 63.30 63.70 62.95 63.35 12.4M
2023-06-28 63.35 63.90 63.25 63.50 6.8M
2023-06-27 63.20 64.35 63.05 63.65 10.2M
2023-06-26 62.10 63.50 62.00 63.25 18.9M
2023-06-23 63.05 63.45 62.00 62.25 11.8M
2023-06-21 64.00 64.00 63.20 63.50 9.9M
2023-06-20 64.75 64.75 63.60 64.30 12.9M
2023-06-19 63.55 64.70 63.50 64.60 13.6M
2023-06-16 63.70 64.70 63.60 63.60 13.9M
2023-06-15 63.50 64.45 62.90 63.95 20.4M
2023-06-14 63.50 63.95 62.65 63.40 20.3M
2023-06-13 64.30 64.35 63.10 63.70 15.8M
2023-06-12 65.15 65.30 63.80 64.40 14.3M
2023-06-09 63.50 65.80 62.95 65.15 22.9M
2023-06-08 63.35 63.90 62.85 63.50 12.1M
2023-06-07 64.00 64.60 62.35 63.20 23.4M
2023-06-06 65.45 66.20 65.45 65.75 17.4M
2023-06-05 64.60 65.75 64.40 65.45 17.5M
2023-06-02 63.30 65.15 63.30 64.40 27.2M
2023-06-01 63.00 63.80 62.90 63.25 16.6M
2023-05-31 63.35 63.90 62.55 63.65 24.0M
2023-05-30 64.10 64.50 62.95 64.35 19.0M
2023-05-29 64.45 65.50 63.60 64.00 22.2M
2023-05-25 64.30 64.85 63.60 64.40 27.0M
2023-05-24 65.35 65.95 64.55 64.90 18.1M
2023-05-23 67.45 67.55 65.60 65.95 12.4M
2023-05-22 66.60 67.85 66.35 67.15 17.1M
2023-05-19 65.50 66.90 65.05 66.40 19.4M
2023-05-18 64.50 66.60 64.50 65.60 26.9M
2023-05-17 65.10 65.35 63.70 64.35 30.5M
2023-05-16 66.30 66.60 65.05 65.70 18.1M
2023-05-15 65.60 66.95 64.70 66.15 31.0M
2023-05-12 67.00 67.55 65.80 66.00 23.0M
2023-05-11 67.95 67.95 66.65 67.10 17.0M
2023-05-10 68.30 68.40 67.15 67.65 22.3M
2023-05-09 69.30 70.00 68.00 68.15 23.7M
2023-05-08 68.35 70.00 68.30 69.65 22.7M
2023-05-05 68.50 70.20 68.40 68.45 18.1M
2023-05-04 66.80 69.00 66.80 68.45 20.7M
2023-05-03 67.00 67.10 66.55 66.85 5.3M
2023-05-02 67.55 68.20 67.20 67.25 5.3M
2023-04-28 67.40 68.15 67.40 67.65 13.7M
2023-04-27 66.85 67.95 66.80 67.45 12.7M
2023-04-26 67.85 68.15 66.85 67.20 14.8M
2023-04-25 67.10 68.35 67.05 67.90 25.8M
2023-04-24 66.85 67.70 66.55 67.30 14.3M
2023-04-21 67.10 68.75 66.60 66.95 20.9M
2023-04-20 67.50 68.45 67.30 67.50 18.1M
2023-04-19 68.85 68.85 67.65 67.70 19.2M
2023-04-18 68.80 70.00 68.15 68.90 27.2M
2023-04-17 66.60 69.65 66.50 69.00 45.1M
2023-04-14 65.90 67.30 65.70 66.95 26.9M
2023-04-13 65.00 66.00 64.35 65.90 17.5M
2023-04-12 65.20 66.20 64.65 65.20 21.5M
2023-04-11 66.00 66.40 64.25 65.20 27.4M
2023-04-06 65.00 66.20 65.00 65.95 21.8M
2023-04-04 64.60 66.05 64.20 65.65 32.3M
2023-04-03 63.10 65.00 63.10 64.30 29.7M
2023-03-31 62.35 64.20 62.20 63.60 34.3M
2023-03-30 61.55 62.35 61.25 62.35 25.5M
2023-03-29 62.00 62.45 61.65 62.00 16.3M
2023-03-28 62.40 62.55 61.85 62.15 19.8M
2023-03-27 62.55 62.70 61.05 62.40 27.5M
2023-03-24 62.70 63.25 61.85 62.55 33.3M
2023-03-23 63.70 64.10 63.10 63.60 27.9M
2023-03-22 62.95 64.45 62.95 63.45 22.8M
2023-03-21 64.00 64.00 62.30 62.70 31.4M
2023-03-20 66.00 66.10 61.65 63.60 62.6M
2023-03-17 64.70 65.95 64.55 65.95 33.1M
2023-03-16 63.90 64.80 63.85 64.45 24.6M
2023-03-15 64.00 65.20 63.75 64.70 28.3M
2023-03-14 64.75 65.40 63.50 63.70 30.9M
2023-03-13 62.70 65.30 62.60 64.85 57.0M
2023-03-10 63.05 64.15 61.60 62.00 43.6M
2023-03-09 62.00 64.50 61.70 63.90 35.0M
2023-03-08 61.75 62.70 61.30 62.00 29.9M
2023-03-07 63.30 65.00 61.65 62.25 52.0M
2023-03-06 61.80 64.75 61.80 64.00 53.1M
2023-03-03 61.40 62.60 61.30 62.00 35.6M
2023-03-02 60.10 62.20 60.00 61.00 40.3M
2023-03-01 59.00 60.80 58.90 60.60 52.1M
2023-02-28 57.80 59.00 57.80 58.80 36.1M
2023-02-27 57.65 58.45 57.10 57.30 22.4M
2023-02-24 58.20 58.55 57.85 57.95 17.8M
2023-02-23 58.20 59.45 58.20 58.60 23.3M
2023-02-22 59.00 59.15 58.35 58.35 24.3M
2023-02-21 58.90 59.45 58.85 58.90 23.6M
2023-02-20 57.35 59.35 57.35 59.10 40.8M
2023-02-17 57.65 58.00 57.35 57.35 16.6M
2023-02-16 56.65 58.50 56.60 57.75 42.5M
2023-02-15 56.80 57.00 56.50 56.60 17.8M
2023-02-14 56.90 57.30 56.80 56.80 15.1M
2023-02-13 56.80 57.25 56.60 57.00 14.5M
2023-02-10 56.35 57.15 56.35 56.95 23.5M
2023-02-09 56.10 56.85 56.00 56.60 18.8M
2023-02-08 56.20 56.75 56.15 56.15 13.2M
2023-02-07 56.50 56.80 56.30 56.30 10.6M
2023-02-06 56.30 57.30 56.15 56.60 17.1M
2023-02-03 56.55 56.95 56.20 56.75 15.8M
2023-02-02 56.85 57.50 56.75 56.80 18.0M
2023-02-01 56.15 57.30 55.80 56.80 26.0M
2023-01-31 56.20 56.70 55.90 56.20 17.2M
2023-01-30 57.00 57.50 56.25 56.50 37.3M
2023-01-27 56.40 56.75 56.40 56.70 14.1M
2023-01-26 56.40 56.85 55.90 56.55 24.2M
2023-01-20 55.00 56.15 55.00 55.90 20.8M
2023-01-19 54.80 55.25 54.75 55.10 7.1M
2023-01-18 54.80 55.60 54.70 55.15 15.4M
2023-01-17 54.85 55.20 54.55 54.90 17.7M
2023-01-16 56.00 56.15 54.85 55.10 23.7M
2023-01-13 55.00 56.00 54.85 55.50 34.1M
2023-01-12 53.65 54.75 53.60 54.75 27.3M
2023-01-11 53.45 54.30 53.35 53.80 30.9M
2023-01-10 53.30 53.95 53.10 53.20 17.6M
2023-01-09 53.70 54.00 53.20 53.20 22.1M
2023-01-06 53.70 53.95 53.25 53.25 25.4M
2023-01-05 53.95 54.45 53.45 53.70 34.0M
2023-01-04 52.75 53.60 52.65 53.55 37.6M
2023-01-03 51.40 52.95 51.20 52.50 29.3M