CMOC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	22.00	22.02	20.94	21.42	21.42	-3.51%	103,195,100
Mar 5, 2026	23.74	23.74	21.80	22.20	22.20	-3.56%	50,702,740
Mar 4, 2026	22.60	23.16	22.22	23.02	23.02	-0.26%	40,998,740
Mar 3, 2026	25.10	25.10	22.82	23.08	23.08	-6.86%	62,522,280
Mar 2, 2026	24.08	24.94	23.36	24.78	24.78	2.57%	40,929,600
Feb 27, 2026	24.10	24.80	23.74	24.16	24.16	0.92%	65,236,990
Feb 26, 2026	24.90	24.90	23.40	23.94	23.94	-2.44%	43,188,410
Feb 25, 2026	24.08	24.80	23.64	24.54	24.54	3.37%	39,741,860
Feb 24, 2026	23.84	23.84	23.18	23.74	23.74	-0.42%	29,335,450
Feb 23, 2026	24.10	24.30	23.82	23.84	23.84	2.14%	23,849,845
Feb 20, 2026	23.56	23.80	23.08	23.34	23.34	1.04%	27,814,909
Feb 16, 2026	22.02	23.40	21.98	23.10	23.10	6.35%	22,548,130
Feb 13, 2026	22.30	22.82	21.62	21.72	21.72	-6.94%	55,005,535
Feb 12, 2026	23.34	23.88	23.16	23.34	23.34	1.04%	38,478,310
Feb 11, 2026	22.52	23.58	22.26	23.10	23.10	2.85%	37,789,520
Feb 10, 2026	22.56	22.94	22.20	22.46	22.46	2.09%	27,573,850
Feb 9, 2026	22.00	22.30	21.54	22.00	22.00	3.38%	32,295,100
Feb 6, 2026	20.78	21.64	20.50	21.28	21.28	-1.94%	54,203,960
Feb 5, 2026	23.18	23.18	21.14	21.70	21.70	-6.47%	69,866,610
Feb 4, 2026	23.34	23.74	22.86	23.20	23.20	2.47%	56,486,832
Feb 3, 2026	22.50	22.92	21.60	22.64	22.64	6.39%	64,482,530
Feb 2, 2026	21.00	22.08	20.40	21.28	21.28	-4.66%	90,776,503
Jan 30, 2026	23.42	23.76	22.22	22.32	22.32	-8.07%	78,480,730
Jan 29, 2026	24.52	25.24	23.28	24.28	24.28	0.58%	87,874,860
Jan 28, 2026	23.20	24.32	22.70	24.14	24.14	5.51%	63,572,240
Jan 27, 2026	23.02	23.58	22.36	22.88	22.88	0.62%	54,281,140
Jan 26, 2026	22.22	23.30	22.18	22.74	22.74	6.26%	74,183,120
Jan 23, 2026	21.76	21.80	21.14	21.40	21.40	-1.02%	49,265,490
Jan 22, 2026	22.20	22.20	21.16	21.62	21.62	-2.17%	51,684,930
Jan 21, 2026	21.56	22.10	21.06	22.10	22.10	2.50%	52,210,840
Jan 20, 2026	21.50	21.92	20.56	21.56	21.56	-1.01%	91,718,550
Jan 19, 2026	22.50	22.68	21.60	21.78	21.78	-3.20%	38,286,910
Jan 16, 2026	22.62	23.46	22.32	22.50	22.50	0.45%	65,254,550
Jan 15, 2026	22.38	23.08	21.50	22.40	22.40	0.63%	71,351,850
Jan 14, 2026	22.46	22.86	22.06	22.26	22.26	0.54%	47,348,780
Jan 13, 2026	22.48	22.88	21.92	22.14	22.14	-0.90%	37,455,990
Jan 12, 2026	22.30	22.44	21.62	22.34	22.34	3.14%	38,321,300
Jan 9, 2026	20.68	21.90	20.30	21.66	21.66	4.74%	45,684,765
Jan 8, 2026	20.78	21.12	20.36	20.68	20.68	-2.45%	45,888,910
Jan 7, 2026	20.96	22.00	20.72	21.20	21.20	2.12%	67,204,170
Jan 6, 2026	20.50	21.48	20.50	20.76	20.76	2.98%	44,490,380
Jan 5, 2026	20.16	20.62	19.90	20.16	20.16	-	46,568,510
Jan 2, 2026	19.35	20.18	19.22	20.16	20.16	4.78%	14,840,050
Dec 31, 2025	19.24	19.96	19.08	19.24	19.24	0.05%	33,788,300
Dec 30, 2025	18.10	19.33	17.92	19.23	19.23	4.11%	33,573,720
Dec 29, 2025	19.92	20.28	18.36	18.47	18.47	-3.45%	51,268,860
Dec 24, 2025	19.30	19.35	18.90	19.13	19.13	-0.10%	14,326,255
Dec 23, 2025	19.10	19.47	18.74	19.15	19.15	0.26%	24,902,650
Dec 22, 2025	18.88	19.39	18.88	19.10	19.10	1.76%	32,204,850
Dec 19, 2025	18.88	18.95	18.05	18.77	18.77	1.24%	39,795,460