CMOC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	0.84	0.84	0.84	0.84	-	-1.11%	3,438
May 13, 2025	0.83	0.85	0.79	0.85	0.85	3.66%	50,813
May 12, 2025	0.81	0.84	0.81	0.82	0.82	4.79%	12,309
May 9, 2025	0.78	0.78	0.74	0.78	0.78	-1.32%	422
May 8, 2025	0.79	0.79	0.75	0.79	0.79	-1.17%	8,434
May 7, 2025	0.80	0.80	0.80	0.80	0.80	0.52%	2,450
May 6, 2025	0.80	0.84	0.80	0.80	0.80	5.65%	3,157
May 5, 2025	0.80	0.80	0.76	0.76	0.76	-9.18%	329
May 2, 2025	0.79	0.83	0.79	0.83	0.83	10.92%	715
May 1, 2025	0.79	0.82	0.75	0.75	0.75	-5.71%	10,014
Apr 30, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Apr 29, 2025	0.80	0.80	0.80	0.80	0.80	4.93%	3,319
Apr 28, 2025	0.75	0.83	0.75	0.76	0.76	-1.42%	2,461
Apr 25, 2025	0.77	0.77	0.77	0.77	0.77	0.38%	1,037
Apr 24, 2025	0.72	0.77	0.72	0.77	0.77	0.86%	18,349
Apr 23, 2025	0.76	0.76	0.76	0.76	0.76	5.68%	149
Apr 22, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Apr 21, 2025	0.70	0.72	0.70	0.72	0.72	-3.69%	9,427
Apr 17, 2025	0.71	0.75	0.67	0.75	0.75	5.10%	10,960
Apr 16, 2025	0.70	0.71	0.67	0.71	0.71	-4.88%	151,850
Apr 15, 2025	0.75	0.77	0.75	0.75	0.75	-0.79%	76,246
Apr 14, 2025	0.75	0.75	0.72	0.75	0.75	13.99%	11,725
Apr 11, 2025	0.66	0.66	0.66	0.66	0.66	-0.85%	513
Apr 10, 2025	0.67	0.71	0.63	0.67	0.67	10.81%	2,820
Apr 9, 2025	0.62	0.66	0.60	0.60	0.60	-0.77%	18,276
Apr 8, 2025	0.63	0.67	0.58	0.61	0.61	0.89%	10,347
Apr 7, 2025	0.83	0.83	0.60	0.60	0.60	-13.85%	162,552
Apr 4, 2025	0.72	0.74	0.70	0.70	0.70	-6.74%	5,188
Apr 3, 2025	0.83	0.84	0.75	0.75	0.75	-7.79%	1,200
Apr 2, 2025	0.85	0.85	0.81	0.81	0.81	-6.23%	6,279
Apr 1, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Mar 31, 2025	0.78	0.86	0.78	0.86	0.86	8.89%	50,235
Mar 28, 2025	0.83	0.83	0.79	0.79	0.79	-7.71%	4,726
Mar 27, 2025	0.86	0.86	0.86	0.86	0.86	-1.87%	11,299
Mar 26, 2025	0.84	0.88	0.84	0.88	0.88	3.25%	2,245
Mar 25, 2025	0.85	0.93	0.85	0.85	0.85	3.79%	7,749
Mar 24, 2025	0.82	0.82	0.82	0.82	0.82	3.90%	9,800
Mar 21, 2025	0.80	0.80	0.77	0.79	0.79	-1.68%	54,711
Mar 20, 2025	0.82	0.85	0.80	0.80	0.80	0.77%	1,875
Mar 19, 2025	0.82	0.85	0.79	0.79	0.79	-3.27%	853
Mar 18, 2025	0.80	0.82	0.80	0.82	0.82	-1.12%	12,190
Mar 17, 2025	0.80	0.83	0.80	0.83	0.83	0.52%	108,990
Mar 14, 2025	0.78	0.83	0.78	0.83	0.83	2.87%	51,184
Mar 13, 2025	0.83	0.83	0.80	0.80	0.80	4.38%	1,630
Mar 12, 2025	0.83	0.83	0.77	0.77	0.77	-4.58%	962
Mar 11, 2025	0.80	0.81	0.80	0.81	0.81	-5.19%	1,597
Mar 10, 2025	0.81	0.85	0.81	0.85	0.85	11.80%	17,600
Mar 7, 2025	0.76	0.76	0.76	0.76	0.76	1.37%	1,812
Mar 6, 2025	0.74	0.75	0.74	0.75	0.75	5.89%	250,000
Mar 5, 2025	0.67	0.75	0.67	0.71	0.71	1.99%	13,292