CMOC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	16.82	17.07	16.50	16.65	16.65	-2.29%	68,050,570
Oct 27, 2025	17.00	17.54	16.59	17.04	17.04	5.19%	111,693,621
Oct 24, 2025	15.91	16.34	15.70	16.20	16.20	6.16%	66,274,997
Oct 23, 2025	14.80	15.42	14.52	15.26	15.26	2.90%	40,387,813
Oct 22, 2025	14.20	14.92	13.93	14.83	14.83	0.75%	44,543,730
Oct 21, 2025	14.90	15.40	14.72	14.72	14.72	-	51,356,984
Oct 20, 2025	14.76	14.95	14.44	14.72	14.72	0.89%	70,190,953
Oct 17, 2025	15.60	15.75	14.48	14.59	14.59	-5.57%	71,114,124
Oct 16, 2025	15.86	16.05	15.20	15.45	15.45	-2.03%	45,383,506
Oct 15, 2025	15.64	15.89	15.16	15.77	15.77	3.41%	54,496,091
Oct 14, 2025	17.36	17.48	15.10	15.25	15.25	-8.35%	122,500,268
Oct 13, 2025	15.49	16.77	15.46	16.64	16.64	1.34%	134,824,826
Oct 10, 2025	17.00	17.78	16.34	16.42	16.42	-6.55%	82,991,957
Oct 9, 2025	16.40	17.83	16.20	17.57	17.57	7.86%	92,669,704
Oct 8, 2025	16.01	16.46	15.61	16.29	16.29	1.88%	29,368,993
Oct 6, 2025	16.00	16.48	15.86	15.99	15.99	1.33%	20,148,542
Oct 3, 2025	15.52	15.90	15.35	15.78	15.78	-0.06%	19,791,909
Oct 2, 2025	15.33	16.00	15.33	15.79	15.79	0.64%	25,123,650
Sep 30, 2025	14.75	15.79	14.73	15.69	15.69	7.03%	99,331,731
Sep 29, 2025	14.23	14.85	14.00	14.66	14.66	4.94%	61,100,503
Sep 26, 2025	14.00	14.54	13.84	13.97	13.97	-0.21%	49,582,637
Sep 25, 2025	13.60	14.47	13.51	14.00	14.00	11.73%	142,527,735
Sep 24, 2025	12.77	12.77	12.38	12.53	12.53	-1.80%	24,303,158
Sep 23, 2025	13.00	13.22	12.42	12.76	12.76	-0.55%	34,478,000
Sep 22, 2025	13.00	13.18	12.58	12.83	12.83	2.72%	49,111,111
Sep 19, 2025	12.45	12.70	12.35	12.49	12.49	0.73%	38,114,068
Sep 18, 2025	12.43	12.65	12.10	12.40	12.40	-1.90%	52,624,435
Sep 17, 2025	12.60	12.71	12.30	12.64	12.64	-0.39%	40,282,426
Sep 16, 2025	13.17	13.31	12.25	12.69	12.69	-1.70%	51,689,095
Sep 15, 2025	13.27	13.35	12.81	12.91	12.91	-1.97%	29,177,770
Sep 12, 2025	12.72	13.47	12.72	13.17	13.17	3.78%	49,033,004
Sep 11, 2025	12.13	12.75	12.02	12.69	12.69	4.79%	31,983,322
Sep 10, 2025	12.30	12.30	11.90	12.11	12.11	-1.54%	20,578,242
Sep 9, 2025	12.20	12.49	12.02	12.30	12.30	2.24%	34,855,561
Sep 8, 2025	12.77	12.86	11.97	12.03	12.03	-4.90%	56,087,475
Sep 5, 2025	11.99	12.68	11.87	12.65	12.65	5.77%	50,463,221
Sep 4, 2025	13.06	13.06	11.80	11.96	11.96	-5.75%	85,953,490
Sep 3, 2025	12.97	13.27	12.43	12.69	12.69	0.40%	40,681,667
Sep 2, 2025	12.78	13.06	12.48	12.64	12.64	-0.39%	58,714,629
Sep 1, 2025	12.24	12.75	12.04	12.69	12.69	6.73%	69,210,713
Aug 29, 2025	11.58	12.23	11.58	11.89	11.89	2.68%	67,522,613
Aug 28, 2025	11.63	11.81	11.38	11.58	11.58	-1.11%	35,551,082
Aug 27, 2025	12.00	12.05	11.60	11.71	11.71	-0.85%	66,612,246
Aug 26, 2025	11.92	12.13	11.68	11.81	11.81	-0.92%	62,031,984
Aug 25, 2025	11.23	12.09	11.17	11.92	11.92	10.47%	100,457,810
Aug 22, 2025	10.73	11.11	10.59	10.79	10.79	1.22%	45,537,924
Aug 21, 2025	10.65	10.90	10.60	10.66	10.66	0.09%	27,340,418
Aug 20, 2025	10.50	10.83	10.47	10.65	10.65	-0.47%	32,172,400
Aug 19, 2025	10.70	10.92	10.58	10.70	10.70	0.38%	43,515,888
Aug 18, 2025	10.95	11.00	10.60	10.66	10.66	-2.65%	59,897,831