Skip to main content
logo
CMOC Group Limited (HKG:3993)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.30
+0.30 (1.76%)
Aug 24, 2026, 4:08 PM HKT

HKG:3993 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202617.5917.8517.1217.3017.301.76%46,194,951
Aug 21, 202617.0417.3116.8117.0017.001.67%39,321,050
Aug 20, 202617.3217.4616.7116.7216.721.33%36,412,530
Aug 19, 202616.3816.9216.3416.5016.50-3.45%42,450,150
Aug 18, 202617.6417.6416.8217.0917.09-3.12%32,235,963
Aug 17, 202617.3417.9117.3417.6417.643.70%41,310,660
Aug 14, 202617.2917.4416.9717.0117.01-1.85%30,559,110
Aug 13, 202618.1018.1017.1917.3317.33-4.25%33,141,130
Aug 12, 202618.0018.1617.6718.1018.101.12%23,770,900
Aug 11, 202618.9519.2117.7817.9017.90-5.24%41,124,980
Aug 10, 202619.1919.2318.3618.8918.89-1.10%44,005,780
Aug 7, 202618.8819.2718.6919.1019.101.54%51,429,450
Aug 6, 202619.0219.6418.6618.8118.811.84%84,504,540
Aug 5, 202617.4018.6517.3618.4718.478.65%61,172,075
Aug 4, 202616.9817.2616.7617.0017.001.49%32,934,960
Aug 3, 202616.7116.8916.4316.7516.75-0.83%17,503,600
Jul 31, 202616.8216.9416.4416.8916.893.81%27,600,090
Jul 30, 202616.5916.9216.0016.2716.27-1.15%28,356,390
Jul 29, 202616.5616.6316.0416.4616.46-0.24%21,309,286
Jul 28, 202616.5916.6516.1016.5016.50-2.02%22,408,196
Jul 27, 202617.0017.2116.3816.8416.840.12%31,817,460
Jul 24, 202616.9117.1216.5116.8216.82-4.49%38,687,040
Jul 23, 202617.4918.0517.1517.6117.611.44%51,316,250
Jul 22, 202617.1417.7816.9917.3617.364.77%61,098,680
Jul 21, 202616.4916.8016.0416.5716.572.73%38,835,036
Jul 20, 202615.7916.3115.2016.1316.134.13%67,345,110
Jul 17, 202615.9016.4315.1215.4915.49-4.91%43,481,145
Jul 16, 202615.8716.8315.7616.2916.292.91%53,382,330
Jul 15, 202616.2616.2615.5315.8315.83-0.75%32,197,020
Jul 14, 202614.8616.0514.3215.9515.957.34%57,645,262
Jul 13, 202615.0115.0514.6214.8614.86-0.60%24,658,560
Jul 10, 202614.9915.4414.7814.9514.951.84%33,377,506
Jul 9, 202615.0815.0814.1714.6814.68-2.78%44,201,440
Jul 8, 202614.8015.1914.8015.1015.10-0.66%24,060,680
Jul 7, 202615.6515.7915.0315.2015.20-4.76%38,378,800
Jul 6, 202616.4216.7915.8915.9615.96-1.48%26,405,080
Jul 3, 202615.5416.3715.5016.2016.207.07%48,632,961
Jul 2, 202615.0515.6214.8115.1315.13-0.33%40,337,250
Jun 30, 202615.2315.2914.8215.1815.18-1.36%27,624,772
Jun 29, 202615.1015.5714.9515.3915.391.12%43,275,010
Jun 26, 202615.5515.7414.9715.2215.22-1.81%41,165,880
Jun 25, 202616.2016.5815.2115.5015.50-7.52%122,688,600
Jun 24, 202617.2817.2816.6716.7616.76-3.07%54,034,150
Jun 23, 202619.1919.1917.2917.2917.29-10.88%61,597,250
Jun 22, 202618.9419.8618.3219.4019.402.81%62,572,180
Jun 18, 202619.1019.9018.6218.8718.87-2.88%55,454,860
Jun 17, 202618.8519.6018.8519.4319.431.62%45,192,230
Jun 16, 202619.9219.9518.9019.1219.12-4.30%74,082,090
Jun 15, 202619.7020.5219.6019.9819.986.28%109,136,700
Jun 12, 202617.6019.1517.3318.8018.8012.17%103,166,500