Skip to main content
logo
CMOC Group Limited (HKG:3993)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
15.73
-0.27 (-1.69%)
Sep 14, 2026, 3:15 PM HKT

HKG:3993 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 202615.9015.9515.5615.72--1.75%25,319,119
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
Aug 12, 202618.0018.1617.6718.1017.981.12%23,770,904
Aug 11, 202618.9519.2117.7817.9017.78-5.24%41,124,984
Aug 10, 202619.1919.2318.3618.8918.77-1.10%44,005,782
Aug 7, 202618.8819.2718.6919.1018.981.54%51,429,457
Aug 6, 202619.0219.6418.6618.8118.691.84%84,504,543
Aug 5, 202617.4018.6517.3618.4718.358.65%61,172,075
Aug 4, 202616.9817.2616.7617.0016.891.49%32,934,969
Aug 3, 202616.7116.8916.4316.7516.64-0.83%17,503,602
Jul 31, 202616.8216.9416.4416.8916.783.81%27,600,096
Jul 30, 202616.5916.9216.0016.2716.16-1.15%28,356,399
Jul 29, 202616.5616.6316.0416.4616.35-0.24%21,309,286
Jul 28, 202616.5916.6516.1016.5016.39-2.02%22,408,196
Jul 27, 202617.0017.2116.3816.8416.730.12%31,817,469
Jul 24, 202616.9117.1216.5116.8216.71-4.49%38,687,049
Jul 23, 202617.4918.0517.1517.6117.501.44%51,316,255
Jul 22, 202617.1417.7816.9917.3617.254.77%61,098,689
Jul 21, 202616.4916.8016.0416.5716.462.73%38,835,036
Jul 20, 202615.7916.3115.2016.1316.024.13%67,345,114
Jul 17, 202615.9016.4315.1215.4915.39-4.91%43,481,145
Jul 16, 202615.8716.8315.7616.2916.182.91%53,382,339
Jul 15, 202616.2616.2615.5315.8315.73-0.75%32,197,022
Jul 14, 202614.8616.0514.3215.9515.857.34%57,645,262
Jul 13, 202615.0115.0514.6214.8614.76-0.60%24,658,566
Jul 10, 202614.9915.4414.7814.9514.851.84%33,377,506
Jul 9, 202615.0815.0814.1714.6814.58-2.78%44,201,447
Jul 8, 202614.8015.1914.8015.1015.00-0.66%24,060,685
Jul 7, 202615.6515.7915.0315.2015.10-4.76%38,378,801