CMOC Group Limited (HKG:3993)
Hong Kong · Delayed Price · Currency is HKD 9.12
+0.22 (2.47%)
Aug 4, 2025, 3:45 PM HKT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 7.15 | 7.25 | 7.01 | 7.15 | 6.88 | 0.42% | 47,240,239 |
| Jun 11, 2025 | 6.85 | 7.13 | 6.84 | 7.12 | 6.85 | 4.09% | 69,188,875 |
| Jun 10, 2025 | 6.83 | 6.86 | 6.72 | 6.84 | 6.58 | 1.18% | 27,955,465 |
| Jun 9, 2025 | 6.88 | 6.88 | 6.60 | 6.76 | 6.50 | -1.02% | 40,655,202 |
| Jun 6, 2025 | 6.70 | 6.93 | 6.68 | 6.83 | 6.57 | 3.48% | 56,737,281 |
| Jun 5, 2025 | 6.66 | 6.72 | 6.52 | 6.60 | 6.35 | -0.90% | 25,826,156 |
| Jun 4, 2025 | 6.46 | 6.75 | 6.43 | 6.66 | 6.41 | 3.74% | 58,171,182 |
| Jun 3, 2025 | 6.39 | 6.47 | 6.30 | 6.42 | 6.17 | 0.94% | 33,809,843 |
| Jun 2, 2025 | 6.22 | 6.36 | 6.11 | 6.36 | 6.12 | 1.27% | 12,911,859 |
| May 30, 2025 | 6.40 | 6.40 | 6.21 | 6.28 | 6.04 | -2.48% | 49,230,091 |
| May 29, 2025 | 6.35 | 6.44 | 6.25 | 6.44 | 6.19 | 1.42% | 18,695,799 |
| May 28, 2025 | 6.38 | 6.42 | 6.30 | 6.35 | 6.11 | -0.16% | 19,436,168 |
| May 27, 2025 | 6.53 | 6.65 | 6.27 | 6.36 | 6.12 | -1.70% | 37,502,542 |
| May 26, 2025 | 6.39 | 6.58 | 6.36 | 6.47 | 6.22 | 3.03% | 35,072,880 |
| May 23, 2025 | 6.54 | 6.54 | 6.22 | 6.28 | 6.04 | -3.98% | 95,945,864 |