Skip to main content
logo
CMOC Group Limited (HKG:3993)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
13.01
+0.28 (2.20%)
Oct 23, 2026, 4:08 PM HKT

HKG:3993 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202612.3413.1112.1313.0113.012.20%50,085,613
Oct 22, 202613.6513.6512.5912.7312.73-6.74%83,215,806
Oct 21, 202613.7913.7913.3813.6513.650.07%23,877,890
Oct 20, 202614.4714.4713.3213.6413.64-6.64%60,761,367
Oct 16, 202614.4314.6913.9914.6114.612.96%43,873,191
Oct 15, 202614.8615.0914.1014.1914.19-6.83%45,887,430
Oct 14, 202615.4715.6415.1815.2315.23-2.25%23,569,843
Oct 13, 202615.0315.6514.9215.5815.582.03%24,491,890
Oct 12, 202615.6015.6815.2215.2715.27-0.91%13,965,423
Oct 9, 202615.1015.6614.9915.4115.412.73%23,288,560
Oct 8, 202615.2015.3514.8315.0015.00-2.09%19,936,580
Oct 7, 202615.5115.6315.1815.3215.32-0.65%11,542,335
Oct 6, 202615.1915.5315.1015.4215.421.51%23,652,993
Oct 5, 202615.1115.2514.8815.1915.191.74%13,927,016
Oct 2, 202615.1015.1014.6514.9314.93-1.39%16,725,229
Sep 30, 202615.2015.2314.9715.1415.140.07%22,437,940
Sep 29, 202614.7015.3714.6615.1315.131.68%27,455,628
Sep 28, 202614.8214.9114.6014.8814.88-0.93%22,239,827
Sep 25, 202615.0815.1014.6915.0215.02-0.40%15,107,860
Sep 24, 202615.4015.4514.8615.0815.08-3.70%37,516,440
Sep 23, 202615.9116.0715.5215.6615.66-0.32%19,911,868
Sep 22, 202615.8016.0415.4315.7115.71-27,604,266
Sep 21, 202615.6015.8115.2915.7115.710.13%49,337,935
Sep 18, 202615.6815.7815.4815.6915.691.10%29,136,076
Sep 17, 202615.4515.5414.9315.5215.52-0.96%30,143,772
Sep 16, 202615.3115.7315.1815.6715.673.16%26,798,813
Sep 15, 202615.5415.5515.0615.1915.19-2.75%33,431,579
Sep 14, 202615.9015.9515.5615.6215.62-2.38%34,990,617
Sep 11, 202616.6016.8015.1816.0016.00-7.73%99,258,630
Sep 10, 202617.5317.8017.2417.3417.34-2.58%27,229,671
Sep 9, 202617.7817.9417.5017.8017.801.08%30,290,444
Sep 8, 202616.7017.6616.6517.6117.617.57%63,732,848
Sep 7, 202616.4916.6616.2116.3716.37-0.49%18,566,460
Sep 4, 202617.0717.0816.4516.4516.45-1.02%31,130,427
Sep 3, 202616.1916.8016.1916.6216.623.49%26,783,510
Sep 2, 202616.0316.3015.6716.0616.06-3.37%33,501,014
Sep 1, 202616.9617.0516.6016.6216.62-0.72%21,335,269
Aug 31, 202617.1017.1016.3816.8516.74-4.75%66,339,484
Aug 28, 202617.6217.9517.3817.6917.570.91%30,035,784
Aug 27, 202618.0618.0917.4717.5317.42-3.10%44,300,590
Aug 26, 202617.2518.1317.1618.0917.977.30%84,909,222
Aug 25, 202617.3117.4916.4816.8616.75-2.54%32,524,693
Aug 24, 202617.5917.8517.1217.3017.191.76%46,194,951
Aug 21, 202617.0417.3116.8117.0016.891.67%39,321,056
Aug 20, 202617.3217.4616.7116.7216.611.33%36,412,534
Aug 19, 202616.3816.9216.3416.5016.39-3.45%42,450,152
Aug 18, 202617.6417.6416.8217.0916.98-3.12%32,235,963
Aug 17, 202617.3417.9117.3417.6417.533.70%41,310,669
Aug 14, 202617.2917.4416.9717.0116.90-1.85%30,559,112
Aug 13, 202618.1018.1017.1917.3317.22-4.25%33,141,132