CMOC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	1.00	1.00	1.00	1.00	1.00	-	1,713
Jul 14, 2025	1.00	1.00	1.00	1.00	1.00	-	89
Jul 11, 2025	1.00	1.10	1.00	1.00	1.00	0.27%	1,319
Jul 10, 2025	1.00	1.04	0.99	0.99	0.99	-0.72%	9,721
Jul 9, 2025	0.99	1.00	0.99	1.00	1.00	-9.09%	1,365
Jul 8, 2025	0.99	1.10	0.99	1.10	1.10	8.91%	2,239
Jul 7, 2025	0.94	1.05	0.88	1.01	1.01	2.02%	11,815
Jul 3, 2025	0.99	0.99	0.99	0.99	0.99	-	-
Jul 2, 2025	1.04	1.10	0.88	0.99	0.99	7.03%	10,922
Jul 1, 2025	0.90	0.93	0.90	0.93	0.93	-	2,220
Jun 30, 2025	0.69	1.06	0.69	0.93	0.93	-7.50%	4,013
Jun 27, 2025	0.97	1.06	0.81	1.00	1.00	9.08%	4,865
Jun 26, 2025	0.92	0.92	0.92	0.92	0.92	1.90%	418
Jun 25, 2025	0.86	0.94	0.86	0.90	0.90	-0.06%	2,678
Jun 24, 2025	0.86	0.90	0.86	0.90	0.90	2.30%	2,769
Jun 23, 2025	0.86	0.88	0.86	0.88	0.88	1.64%	1,122
Jun 20, 2025	0.87	0.87	0.87	0.87	0.83	-6.44%	2,400
Jun 18, 2025	0.96	0.96	0.93	0.93	0.89	4.15%	1,722
Jun 17, 2025	0.89	0.89	0.89	0.89	0.85	-5.18%	10,000
Jun 16, 2025	0.89	0.98	0.89	0.94	0.90	2.71%	5,957
Jun 13, 2025	0.89	0.91	0.89	0.91	0.88	1.40%	4,500
Jun 12, 2025	0.90	0.91	0.88	0.90	0.86	-0.03%	8,191
Jun 11, 2025	0.87	0.90	0.87	0.90	0.87	4.40%	33,100
Jun 10, 2025	0.86	0.86	0.86	0.86	0.83	-	-
Jun 9, 2025	0.84	0.86	0.84	0.86	0.83	2.64%	33,245
Jun 6, 2025	0.84	0.84	0.84	0.84	0.81	-0.78%	5,260
Jun 5, 2025	0.85	0.85	0.85	0.85	0.81	-	32
Jun 4, 2025	0.85	0.85	0.85	0.85	0.81	3.48%	4,804
Jun 3, 2025	0.82	0.82	0.82	0.82	0.79	0.65%	7,007
Jun 2, 2025	0.81	0.81	0.81	0.81	0.78	-	26
May 30, 2025	0.81	0.81	0.81	0.81	0.78	-	-
May 29, 2025	0.86	0.86	0.81	0.81	0.78	0.71%	1,217
May 28, 2025	0.81	0.81	0.81	0.81	0.78	4.74%	2,128
May 27, 2025	0.81	0.87	0.77	0.77	0.74	-8.10%	5,740
May 23, 2025	0.80	0.84	0.80	0.84	0.81	5.48%	53,364
May 22, 2025	0.79	0.79	0.79	0.79	0.76	-0.95%	10,000
May 21, 2025	0.84	0.85	0.80	0.80	0.77	-1.01%	2,292
May 20, 2025	0.81	0.81	0.81	0.81	0.78	-	-
May 19, 2025	0.77	0.81	0.77	0.81	0.78	-0.02%	5,527
May 16, 2025	0.81	0.81	0.81	0.81	0.78	-4.57%	5,218
May 15, 2025	0.81	0.85	0.81	0.85	0.82	1.08%	10,305
May 14, 2025	0.84	0.84	0.84	0.84	0.81	-1.11%	3,438
May 13, 2025	0.83	0.85	0.79	0.85	0.82	3.66%	50,813
May 12, 2025	0.81	0.84	0.81	0.82	0.79	4.79%	12,309
May 9, 2025	0.78	0.78	0.74	0.78	0.75	-1.32%	422
May 8, 2025	0.79	0.79	0.75	0.79	0.76	-1.17%	8,434
May 7, 2025	0.80	0.80	0.80	0.80	0.77	0.52%	2,450
May 6, 2025	0.80	0.84	0.80	0.80	0.77	5.65%	3,157
May 5, 2025	0.80	0.80	0.76	0.76	0.73	-9.18%	329
May 2, 2025	0.79	0.83	0.79	0.83	0.80	10.92%	715