Skip to main content
logo
CMOC Group Limited (HKG:3993)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
19.10
+0.03 (0.16%)
Dec 23, 2025, 3:25 PM HKT

CMOC Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202519.1019.3018.7419.25-0.79%8,514,500
Dec 22, 202518.8819.3918.8819.1019.101.76%32,204,850
Dec 19, 202518.8818.9518.0518.7718.771.24%39,795,460
Dec 18, 202518.4218.7918.2418.5418.540.65%26,273,570
Dec 17, 202518.0418.7317.9018.4218.422.11%31,259,260
Dec 16, 202518.7618.7617.8318.0418.04-1.26%48,254,110
Dec 15, 202517.7918.7817.4518.2718.270.55%39,633,280
Dec 12, 202518.3618.4418.0018.1718.171.74%26,564,370
Dec 11, 202518.4118.5317.6917.8617.86-1.43%31,768,650
Dec 10, 202518.0218.1917.6918.1218.121.12%33,287,930
Dec 9, 202518.7619.0317.6517.9217.92-6.42%82,182,280
Dec 8, 202519.0319.2018.2019.1519.150.79%50,389,590
Dec 5, 202518.0819.0418.0719.0019.004.91%43,347,070
Dec 4, 202518.7019.1717.8018.1118.110.17%51,143,990
Dec 3, 202517.3218.2817.3218.0818.082.96%44,815,320
Dec 2, 202517.2917.5617.0517.5617.561.50%31,733,660
Dec 1, 202516.6617.4916.6617.3017.307.05%66,340,650
Nov 28, 202516.0716.3415.7816.1616.160.81%30,698,830
Nov 27, 202516.2016.6515.9216.0316.03-38,324,790
Nov 26, 202516.3616.5115.9516.0316.03-0.62%31,058,270
Nov 25, 202516.6816.6815.9916.1316.131.51%35,411,220
Nov 24, 202515.5015.8915.2015.8915.893.59%58,099,410
Nov 21, 202515.5115.5615.0215.3415.34-3.70%39,589,840
Nov 20, 202516.0716.3015.8215.9315.93-0.44%18,713,540
Nov 19, 202515.7116.1615.7116.0016.001.27%39,214,060
Nov 18, 202516.2416.2415.6615.8015.80-4.07%33,570,060
Nov 17, 202517.2217.2216.1316.4716.47-4.36%37,630,080
Nov 14, 202517.3017.4516.7817.2217.22-1.88%30,800,530
Nov 13, 202516.8017.6816.7617.5517.555.47%48,124,100
Nov 12, 202516.4016.8916.1816.6416.640.91%29,706,390
Nov 11, 202516.6616.9316.2816.4916.49-0.66%20,069,900
Nov 10, 202516.6316.9916.3616.6016.60-29,295,560
Nov 7, 202516.7416.9316.2816.6016.60-0.18%31,534,000
Nov 6, 202515.7216.7015.7016.6316.635.92%32,573,490
Nov 5, 202515.2415.9414.7715.7015.701.62%52,743,380
Nov 4, 202516.1816.1815.1915.4515.45-5.04%60,321,160
Nov 3, 202516.8516.8515.8016.2716.27-3.27%47,305,800
Oct 31, 202517.2517.5716.8116.8216.82-3.50%61,798,660
Oct 30, 202517.3017.5516.9317.4317.434.68%68,578,120
Oct 28, 202516.8217.0716.5016.6516.65-2.29%68,047,570
Oct 27, 202517.0017.5416.5917.0417.045.19%111,693,600
Oct 24, 202515.9116.3415.7016.2016.206.16%66,265,990
Oct 23, 202514.8015.4214.5215.2615.262.90%40,384,810
Oct 22, 202514.2014.9213.9314.8314.830.75%44,537,730
Oct 21, 202514.9015.4014.7214.7214.72-51,296,980
Oct 20, 202514.7614.9514.4414.7214.720.89%70,190,950
Oct 17, 202515.6015.7514.4814.5914.59-5.57%71,090,120
Oct 16, 202515.8616.0515.2015.4515.45-2.03%45,380,500
Oct 15, 202515.6415.8915.1615.7715.773.41%54,478,090
Oct 14, 202517.3617.4815.1015.2515.25-8.35%122,497,200