Skip to main content
logo
CMOC Group Limited (HKG:3993)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
22.50
+0.10 (0.45%)
At close: Jan 16, 2026

CMOC Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202622.6223.4622.3222.5022.500.45%65,254,550
Jan 15, 202622.3823.0821.5022.4022.400.63%71,351,850
Jan 14, 202622.4622.8622.0622.2622.260.54%47,348,780
Jan 13, 202622.4822.8821.9222.1422.14-0.90%37,455,990
Jan 12, 202622.3022.4421.6222.3422.343.14%38,321,300
Jan 9, 202620.6821.9020.3021.6621.664.74%45,684,765
Jan 8, 202620.7821.1220.3620.6820.68-2.45%45,888,910
Jan 7, 202620.9622.0020.7221.2021.202.12%67,204,170
Jan 6, 202620.5021.4820.5020.7620.762.98%44,490,380
Jan 5, 202620.1620.6219.9020.1620.16-46,568,510
Jan 2, 202619.3520.1819.2220.1620.164.78%14,840,050
Dec 31, 202519.2419.9619.0819.2419.240.05%33,788,300
Dec 30, 202518.1019.3317.9219.2319.234.11%33,573,720
Dec 29, 202519.9220.2818.3618.4718.47-3.45%51,268,860
Dec 24, 202519.3019.3518.9019.1319.13-0.10%14,326,255
Dec 23, 202519.1019.4718.7419.1519.150.26%24,902,650
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