China Mobile

0941
🏛️ hong-kong →
78.25
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 58.20 59.30 57.95 59.05 0.3M
2023-12-28 58.30 58.80 58.30 58.50 0.1M
2023-12-27 56.90 58.35 56.90 58.25 0.1M
2023-12-22 56.45 57.30 56.45 56.60 0.2M
2023-12-21 56.00 57.00 56.00 56.50 0.3M
2023-12-20 56.35 56.60 56.05 56.20 0.2M
2023-12-19 56.40 56.45 56.25 56.35 0.1M
2023-12-18 56.70 56.80 56.30 56.35 0.1M
2023-12-15 57.20 57.45 56.65 56.75 0.2M
2023-12-14 57.10 57.30 56.85 57.00 0.1M
2023-12-13 57.30 57.30 57.05 57.15 0.1M
2023-12-12 57.40 57.55 57.30 57.45 0.0M
2023-12-11 57.10 57.70 56.85 57.45 0.4M
2023-12-08 57.30 57.45 57.10 57.30 0.1M
2023-12-07 57.60 57.65 57.00 57.40 0.2M
2023-12-06 57.05 57.90 56.80 57.85 0.2M
2023-12-05 57.65 57.75 56.90 56.90 0.2M
2023-12-04 57.65 57.95 57.50 57.55 0.1M
2023-12-01 57.95 58.30 57.80 57.80 0.1M
2023-11-30 57.55 58.20 57.55 57.85 0.1M
2023-11-29 57.50 57.50 56.85 57.20 0.6M
2023-11-28 58.00 58.15 57.40 57.60 0.2M
2023-11-27 58.35 58.40 57.85 58.20 0.1M
2023-11-24 58.40 58.45 58.25 58.30 0.1M
2023-11-23 57.80 58.20 57.50 58.15 0.1M
2023-11-22 57.50 58.00 57.20 57.50 0.2M
2023-11-21 58.00 58.30 57.40 57.50 0.2M
2023-11-20 58.05 58.05 57.30 57.70 0.3M
2023-11-17 58.60 58.65 58.10 58.10 0.3M
2023-11-16 58.85 59.45 58.50 59.05 0.2M
2023-11-15 58.45 58.80 58.35 58.75 0.6M
2023-11-14 58.15 58.45 58.00 58.05 0.3M
2023-11-13 57.75 58.05 57.45 58.05 0.1M
2023-11-10 57.85 58.00 57.75 57.75 0.3M
2023-11-09 57.85 58.45 57.40 58.20 0.5M
2023-11-08 57.80 58.05 57.75 57.90 0.4M
2023-11-07 57.85 58.45 57.70 57.95 0.4M
2023-11-06 58.80 58.80 57.70 57.80 0.5M
2023-11-03 58.70 59.10 58.35 58.60 0.3M
2023-11-02 58.60 58.85 58.25 58.55 0.1M
2023-11-01 58.35 58.40 58.00 58.25 0.2M
2023-10-31 57.80 58.10 57.40 58.00 0.2M
2023-10-30 58.65 58.65 57.60 58.10 0.4M
2023-10-27 58.85 59.05 58.00 58.75 0.3M
2023-10-26 58.10 58.95 57.10 58.95 0.3M
2023-10-25 59.55 59.55 57.85 57.95 0.8M
2023-10-24 60.00 60.00 59.00 59.20 0.3M
2023-10-20 60.70 60.75 60.00 60.20 0.1M
2023-10-19 61.40 61.60 60.80 60.90 0.2M
2023-10-18 60.90 61.85 60.90 61.60 0.1M
2023-10-17 60.95 61.40 60.90 60.90 0.2M
2023-10-16 60.50 60.80 60.30 60.60 0.1M
2023-10-13 60.50 60.65 60.35 60.40 0.1M
2023-10-12 60.70 61.00 60.25 60.30 0.1M
2023-10-11 60.90 61.20 60.25 60.25 0.2M
2023-10-10 61.20 61.50 60.35 60.40 0.1M
2023-10-09 60.95 61.10 60.55 60.65 0.1M
2023-10-06 60.35 60.65 60.30 60.45 0.2M
2023-10-05 59.95 60.30 59.80 60.20 0.1M
2023-10-04 60.00 60.00 59.75 59.95 0.2M
2023-10-03 61.20 61.20 60.10 60.20 0.2M
2023-09-29 61.40 61.80 61.10 61.20 0.1M
2023-09-28 61.70 61.70 61.00 61.00 0.1M
2023-09-27 61.65 61.90 61.40 61.75 0.1M
2023-09-26 62.70 62.70 61.20 61.35 0.1M
2023-09-25 63.75 63.75 62.70 62.70 0.0M
2023-09-22 63.75 63.75 63.15 63.50 0.2M
2023-09-21 63.10 64.30 63.00 63.55 0.1M
2023-09-20 62.95 63.50 62.90 63.35 0.1M
2023-09-19 62.35 63.55 62.35 63.55 0.1M
2023-09-18 62.25 62.50 61.80 62.30 0.0M
2023-09-15 61.85 62.80 61.85 62.65 0.1M
2023-09-14 60.90 61.80 60.75 61.50 0.1M
2023-09-13 60.95 60.95 60.25 60.45 0.1M
2023-09-12 60.50 61.00 60.05 60.80 0.1M
2023-09-11 61.00 61.05 60.50 60.60 0.2M
2023-09-07 60.50 61.00 60.50 60.80 0.1M
2023-09-06 60.40 60.75 60.35 60.50 0.1M
2023-09-05 60.50 60.80 60.50 60.60 0.1M
2023-09-04 60.30 60.85 60.00 60.75 0.2M
2023-08-31 61.80 62.55 61.80 62.55 0.3M
2023-08-30 61.45 61.85 61.25 61.55 0.1M
2023-08-29 61.35 61.35 61.00 61.30 0.2M
2023-08-28 61.20 61.25 60.90 60.90 0.2M
2023-08-25 60.85 61.00 60.65 60.75 0.1M
2023-08-24 60.65 60.85 60.50 60.65 0.5M
2023-08-23 60.20 61.05 60.20 60.70 0.6M
2023-08-22 59.50 60.65 59.35 60.30 1.7M
2023-08-21 59.80 60.50 59.25 59.35 1.2M
2023-08-18 60.65 60.90 59.85 59.95 0.6M
2023-08-17 60.75 61.30 60.50 61.00 0.7M
2023-08-16 62.20 62.35 61.10 61.35 0.3M
2023-08-15 61.80 62.70 61.75 62.55 0.2M
2023-08-14 61.20 62.00 61.20 61.95 0.3M
2023-08-11 60.50 61.60 60.50 61.60 1.3M
2023-08-10 59.80 60.45 59.50 60.00 0.4M
2023-08-09 59.80 59.95 59.50 59.65 0.1M
2023-08-08 60.00 60.20 59.95 60.20 0.2M
2023-08-07 59.80 60.30 59.80 60.30 0.1M
2023-08-04 58.65 59.90 58.50 59.85 0.3M
2023-08-03 59.00 59.45 58.85 58.90 0.2M
2023-08-02 59.40 59.55 59.10 59.20 0.1M
2023-08-01 59.30 59.85 59.00 59.65 0.3M
2023-07-31 59.70 59.70 58.40 58.65 0.5M
2023-07-28 59.65 59.75 59.45 59.70 0.2M
2023-07-27 59.80 59.90 59.70 59.70 0.2M
2023-07-26 59.85 59.90 59.55 59.65 0.1M
2023-07-25 59.60 59.75 59.30 59.50 0.2M
2023-07-24 59.15 59.95 59.00 59.50 0.2M
2023-07-21 59.25 59.75 59.15 59.65 0.1M
2023-07-20 59.60 59.85 59.35 59.35 0.1M
2023-07-19 58.40 59.50 58.40 59.40 0.2M
2023-07-18 58.00 58.75 57.90 58.65 0.2M
2023-07-14 57.95 59.10 57.95 58.85 0.3M
2023-07-13 57.60 58.40 57.55 58.00 0.5M
2023-07-12 57.55 57.85 57.30 57.30 0.3M
2023-07-11 57.90 58.05 57.60 57.60 0.3M
2023-07-10 58.80 58.80 57.75 57.95 0.3M
2023-07-07 59.10 59.15 58.20 58.55 0.4M
2023-07-06 59.85 59.95 59.25 59.60 0.5M
2023-07-05 59.90 60.00 59.45 59.90 0.2M
2023-07-04 59.65 60.40 59.65 59.95 0.1M
2023-07-03 59.45 59.95 59.00 59.85 0.3M
2023-06-30 59.00 59.90 58.75 59.65 0.2M
2023-06-29 58.65 58.90 58.35 58.75 0.1M
2023-06-28 58.65 58.90 58.45 58.85 1.0M
2023-06-27 58.35 59.20 58.35 58.65 0.8M
2023-06-26 57.30 58.60 57.25 58.60 1.5M
2023-06-23 58.30 58.30 57.25 57.45 1.5M
2023-06-21 60.00 60.00 58.10 60.00 1.5M
2023-06-20 59.05 60.00 58.50 60.00 1.3M
2023-06-19 57.95 60.00 57.95 59.00 0.9M