CMOC Group Limited (CMCLF)
OTCMKTS · Delayed Price · Currency is USD
2.700
+0.100 (3.85%)
At close: Mar 10, 2026
CMOC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 2.61 | 2.70 | 2.61 | 2.70 | 2.70 | 3.85% | 2,879 |
| Mar 9, 2026 | 2.54 | 2.60 | 2.54 | 2.60 | 2.60 | 2.56% | 5,779 |
| Mar 6, 2026 | 2.65 | 2.68 | 2.48 | 2.54 | 2.54 | -13.04% | 26,249 |
| Mar 5, 2026 | 2.89 | 2.97 | 2.89 | 2.92 | 2.92 | -4.43% | 5,483 |
| Mar 4, 2026 | 2.92 | 3.05 | 2.92 | 3.05 | 3.05 | - | 3,745 |
| Mar 3, 2026 | 2.92 | 3.05 | 2.92 | 3.05 | 3.05 | - | 1,879 |
| Mar 2, 2026 | 3.03 | 3.14 | 2.89 | 3.05 | 3.05 | 0.83% | 14,621 |
| Feb 27, 2026 | 3.03 | 3.14 | 3.03 | 3.03 | 3.03 | 0.17% | 5,192 |
| Feb 26, 2026 | 3.14 | 3.30 | 3.02 | 3.02 | 3.02 | 1.00% | 4,259 |
| Feb 25, 2026 | 2.99 | 3.10 | 2.99 | 2.99 | 2.99 | 0.17% | 6,878 |
| Feb 24, 2026 | 2.97 | 3.05 | 2.97 | 2.99 | 2.99 | -2.13% | 11,623 |
| Feb 23, 2026 | 3.00 | 3.05 | 2.88 | 3.05 | 3.05 | 2.01% | 11,553 |
| Feb 20, 2026 | 2.99 | 3.00 | 2.99 | 2.99 | 2.99 | 1.53% | 3,344 |
| Feb 19, 2026 | 2.95 | 2.95 | 2.93 | 2.95 | 2.95 | - | 5,807 |
| Feb 18, 2026 | 2.94 | 3.00 | 2.94 | 2.95 | 2.95 | 0.17% | 20,947 |
| Feb 17, 2026 | 2.95 | 2.95 | 2.88 | 2.94 | 2.94 | 2.26% | 7,580 |
| Feb 13, 2026 | 2.94 | 3.00 | 2.88 | 2.88 | 2.88 | -2.21% | 26,589 |
| Feb 12, 2026 | 3.28 | 3.28 | 2.88 | 2.94 | 2.94 | 1.38% | 4,542 |
| Feb 11, 2026 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | 3.57% | 19,254 |
| Feb 10, 2026 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -4.27% | 15,233 |
| Feb 9, 2026 | 2.75 | 3.03 | 2.69 | 2.93 | 2.93 | 8.33% | 12,519 |
| Feb 6, 2026 | 2.70 | 2.75 | 2.67 | 2.70 | 2.70 | -1.82% | 21,096 |
| Feb 5, 2026 | 2.73 | 2.75 | 2.70 | 2.75 | 2.75 | -3.34% | 20,485 |
| Feb 4, 2026 | 2.84 | 2.98 | 2.70 | 2.85 | 2.85 | -0.87% | 13,144 |
| Feb 3, 2026 | 3.00 | 3.03 | 2.70 | 2.87 | 2.87 | -3.37% | 12,451 |
| Feb 2, 2026 | 2.80 | 2.97 | 2.80 | 2.97 | 2.97 | -0.50% | 15,514 |
| Jan 30, 2026 | 3.37 | 3.37 | 2.89 | 2.99 | 2.99 | -2.77% | 27,822 |
| Jan 29, 2026 | 3.55 | 3.55 | 3.07 | 3.07 | 3.07 | 0.07% | 4,282 |
| Jan 28, 2026 | 3.25 | 3.54 | 3.07 | 3.07 | 3.07 | 5.07% | 9,172 |
| Jan 27, 2026 | 2.49 | 3.15 | 2.49 | 2.92 | 2.92 | 2.64% | 129,230 |
| Jan 26, 2026 | 2.73 | 2.96 | 2.66 | 2.85 | 2.85 | 3.27% | 44,489 |
| Jan 23, 2026 | 2.77 | 2.88 | 2.65 | 2.76 | 2.76 | -2.99% | 14,963 |
| Jan 22, 2026 | 2.88 | 2.88 | 2.78 | 2.84 | 2.84 | 2.53% | 19,463 |
| Jan 21, 2026 | 2.79 | 2.88 | 2.65 | 2.77 | 2.77 | -0.89% | 5,612 |
| Jan 20, 2026 | 2.77 | 2.88 | 2.75 | 2.80 | 2.80 | -0.36% | 20,375 |
| Jan 16, 2026 | 2.79 | 2.88 | 2.70 | 2.81 | 2.81 | 3.89% | 43,683 |
| Jan 15, 2026 | 3.26 | 3.26 | 2.70 | 2.70 | 2.70 | -4.09% | 16,503 |
| Jan 14, 2026 | 2.80 | 2.83 | 2.80 | 2.82 | 2.82 | -0.88% | 8,148 |
| Jan 13, 2026 | 2.80 | 2.88 | 2.80 | 2.84 | 2.84 | -1.22% | 38,768 |
| Jan 12, 2026 | 2.85 | 2.88 | 2.79 | 2.88 | 2.88 | 3.42% | 19,998 |
| Jan 9, 2026 | 2.65 | 2.80 | 2.65 | 2.78 | 2.78 | 4.32% | 23,594 |
| Jan 8, 2026 | 2.64 | 2.70 | 2.64 | 2.67 | 2.67 | -4.14% | 29,797 |
| Jan 7, 2026 | 2.80 | 2.80 | 2.71 | 2.78 | 2.78 | -0.71% | 100,319 |
| Jan 6, 2026 | 2.78 | 2.85 | 2.70 | 2.80 | 2.80 | 3.70% | 12,723 |
| Jan 5, 2026 | 2.71 | 2.77 | 2.70 | 2.70 | 2.70 | 0.75% | 2,654 |
| Jan 2, 2026 | 2.72 | 3.00 | 2.61 | 2.68 | 2.68 | 7.63% | 148,461 |
| Dec 31, 2025 | 2.47 | 2.49 | 2.47 | 2.49 | 2.49 | -5.50% | 4,300 |
| Dec 30, 2025 | 2.81 | 2.97 | 2.46 | 2.64 | 2.64 | 5.06% | 2,637 |
| Dec 29, 2025 | 2.28 | 2.87 | 2.28 | 2.51 | 2.51 | -1.10% | 49,162 |
| Dec 26, 2025 | 2.59 | 2.74 | 2.42 | 2.54 | 2.54 | -0.55% | 3,216 |