Skip to main content
logo
CMOC Group Limited (HKG:3993)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.86
+0.30 (1.71%)
Dec 3, 2025, 10:55 AM HKT

CMOC Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 202515.4916.7715.4616.6416.641.34%134,824,800
Oct 10, 202517.0017.7816.3416.4216.42-6.55%82,988,950
Oct 9, 202516.4017.8316.2017.5717.577.86%92,666,700
Oct 8, 202516.0116.4615.6116.2916.291.88%29,368,990
Oct 6, 202516.0016.4815.8615.9915.991.33%20,148,540
Oct 3, 202515.5215.9015.3515.7815.78-0.06%19,791,900
Oct 2, 202515.3316.0015.3315.7915.790.64%25,123,650
Sep 30, 202514.7515.7914.7315.6915.697.03%99,316,730
Sep 29, 202514.2314.8514.0014.6614.664.94%61,100,500
Sep 26, 202514.0014.5413.8413.9713.97-0.21%49,573,630
Sep 25, 202513.6014.4713.5114.0014.0011.73%142,458,700
Sep 24, 202512.7712.7712.3812.5312.53-1.80%24,291,150
Sep 23, 202513.0013.2212.4212.7612.76-0.55%34,478,000
Sep 22, 202513.0013.1812.5812.8312.832.72%49,111,110
Sep 19, 202512.4512.7012.3512.4912.490.73%38,111,060