CMOC Group Limited (HKG:3993)
Hong Kong · Delayed Price · Currency is HKD 10.79
+0.13 (1.22%)
Aug 22, 2025, 4:08 PM HKT
CMOC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.73 | 11.11 | 10.59 | 10.79 | 10.79 | 1.22% | 44,511,924 |
| 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 |
| Aug 15, 2025 | 10.56 | 10.99 | 10.48 | 10.95 | 10.95 | 4.29% | 54,086,000 |
| Aug 14, 2025 | 10.64 | 10.83 | 10.45 | 10.50 | 10.50 | -1.04% | 44,533,279 |
| Aug 13, 2025 | 10.25 | 10.62 | 10.23 | 10.61 | 10.61 | 5.36% | 63,107,322 |
| Aug 12, 2025 | 10.01 | 10.17 | 9.91 | 10.07 | 10.07 | 0.60% | 31,277,985 |
| Aug 11, 2025 | 10.06 | 10.08 | 9.78 | 10.01 | 10.01 | 0.30% | 32,142,722 |
| Aug 8, 2025 | 9.58 | 10.03 | 9.57 | 9.98 | 9.98 | 4.39% | 63,265,123 |
| Aug 7, 2025 | 9.50 | 9.58 | 9.33 | 9.56 | 9.56 | 0.84% | 26,841,000 |
| Aug 6, 2025 | 9.35 | 9.59 | 9.35 | 9.48 | 9.48 | 0.64% | 28,572,577 |
| Aug 5, 2025 | 9.09 | 9.46 | 8.91 | 9.42 | 9.42 | 2.73% | 40,312,084 |
| Aug 4, 2025 | 8.88 | 9.22 | 8.85 | 9.17 | 9.17 | 3.03% | 28,982,015 |
| Aug 1, 2025 | 8.86 | 9.11 | 8.85 | 8.90 | 8.90 | -0.45% | 32,762,037 |
| Jul 31, 2025 | 9.15 | 9.38 | 8.89 | 8.94 | 8.94 | -5.70% | 79,132,512 |
| Jul 30, 2025 | 9.59 | 9.77 | 9.39 | 9.48 | 9.48 | 1.50% | 59,323,788 |
| Jul 29, 2025 | 9.06 | 9.37 | 9.05 | 9.34 | 9.34 | 1.85% | 27,821,844 |
| Jul 28, 2025 | 9.30 | 9.31 | 9.03 | 9.17 | 9.17 | -1.50% | 31,372,214 |
| Jul 25, 2025 | 9.35 | 9.54 | 9.24 | 9.31 | 9.31 | -0.85% | 38,523,997 |
| Jul 24, 2025 | 9.20 | 9.51 | 9.12 | 9.39 | 9.39 | 2.29% | 54,449,984 |
| Jul 23, 2025 | 9.25 | 9.41 | 9.06 | 9.18 | 9.18 | - | 39,572,903 |
| Jul 22, 2025 | 8.67 | 9.29 | 8.66 | 9.18 | 9.18 | 7.12% | 100,626,999 |
| Jul 21, 2025 | 8.18 | 8.62 | 8.15 | 8.57 | 8.57 | 5.41% | 56,494,970 |
| Jul 18, 2025 | 7.92 | 8.18 | 7.90 | 8.13 | 8.13 | 3.96% | 34,190,470 |
| Jul 17, 2025 | 7.98 | 7.99 | 7.79 | 7.82 | 7.82 | -2.01% | 35,504,964 |
| Jul 16, 2025 | 8.10 | 8.11 | 7.94 | 7.98 | 7.98 | -0.50% | 20,186,659 |
| Jul 15, 2025 | 8.03 | 8.13 | 7.87 | 8.02 | 8.02 | 0.50% | 38,041,919 |
| Jul 14, 2025 | 7.96 | 8.06 | 7.87 | 7.98 | 7.98 | 0.88% | 28,273,650 |
| Jul 11, 2025 | 7.75 | 8.15 | 7.75 | 7.91 | 7.91 | 1.02% | 45,743,949 |
| Jul 10, 2025 | 7.95 | 8.03 | 7.79 | 7.83 | 7.83 | -2.61% | 73,769,220 |
| Jul 9, 2025 | 8.52 | 8.54 | 7.85 | 8.04 | 8.04 | -4.74% | 132,836,466 |
| Jul 8, 2025 | 8.23 | 8.45 | 8.21 | 8.44 | 8.44 | 2.68% | 31,968,667 |
| Jul 7, 2025 | 8.29 | 8.33 | 8.15 | 8.22 | 8.22 | -1.56% | 30,722,495 |
| Jul 4, 2025 | 8.32 | 8.48 | 8.15 | 8.35 | 8.35 | -0.95% | 62,845,291 |
| Jul 3, 2025 | 8.49 | 8.49 | 8.21 | 8.43 | 8.43 | 1.20% | 55,771,583 |
| Jul 2, 2025 | 8.00 | 8.38 | 7.96 | 8.33 | 8.33 | 4.39% | 88,915,236 |
| Jun 30, 2025 | 7.95 | 8.05 | 7.80 | 7.98 | 7.98 | - | 44,075,474 |
| Jun 27, 2025 | 7.80 | 8.10 | 7.67 | 7.98 | 7.98 | 6.26% | 100,011,986 |
| Jun 26, 2025 | 7.24 | 7.58 | 7.14 | 7.51 | 7.51 | 5.77% | 84,522,687 |
| Jun 25, 2025 | 7.10 | 7.13 | 6.98 | 7.10 | 7.10 | 0.85% | 16,101,354 |
| Jun 24, 2025 | 6.93 | 7.18 | 6.93 | 7.04 | 7.04 | 2.62% | 32,087,602 |
| Jun 23, 2025 | 6.89 | 6.93 | 6.78 | 6.86 | 6.86 | -0.44% | 22,100,347 |
| Jun 20, 2025 | 6.89 | 6.99 | 6.81 | 6.89 | 6.89 | -0.29% | 28,288,653 |
| Jun 19, 2025 | 7.04 | 7.06 | 6.75 | 6.91 | 6.91 | -4.95% | 40,462,000 |
| Jun 18, 2025 | 7.31 | 7.32 | 7.12 | 7.27 | 6.99 | -0.41% | 28,259,850 |
| Jun 17, 2025 | 7.31 | 7.36 | 7.23 | 7.30 | 7.02 | -0.27% | 27,017,578 |
| Jun 16, 2025 | 7.20 | 7.49 | 7.19 | 7.32 | 7.04 | 1.67% | 51,438,269 |
| Jun 13, 2025 | 7.22 | 7.29 | 7.07 | 7.20 | 6.92 | 0.70% | 32,053,093 |