CMOC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	2.46	2.60	2.46	2.55	2.55	-0.39%	11,967
Dec 23, 2025	2.60	2.60	2.51	2.56	2.56	1.59%	2,779
Dec 22, 2025	2.55	2.60	2.45	2.52	2.52	-0.20%	5,884
Dec 19, 2025	2.45	2.53	2.30	2.53	2.53	8.60%	7,305
Dec 18, 2025	2.33	2.33	2.33	2.33	2.33	-3.12%	5,651
Dec 17, 2025	2.33	2.40	2.25	2.40	2.40	2.35%	14,151
Dec 16, 2025	2.06	2.50	2.06	2.35	2.35	-4.48%	14,959
Dec 15, 2025	2.60	2.60	2.31	2.46	2.46	2.72%	44,974
Dec 12, 2025	2.60	2.60	2.36	2.39	2.39	1.27%	10,447
Dec 11, 2025	2.34	2.45	2.28	2.36	2.36	0.21%	49,532
Dec 10, 2025	2.36	2.36	2.36	2.36	2.36	-0.08%	5,967
Dec 9, 2025	2.60	2.60	2.29	2.36	2.36	-3.24%	26,846
Dec 8, 2025	2.42	2.47	2.42	2.44	2.44	1.92%	6,929
Dec 5, 2025	2.32	2.45	2.32	2.39	2.39	8.14%	4,497
Dec 4, 2025	2.21	2.21	2.21	2.21	2.21	-4.20%	144
Dec 3, 2025	2.31	2.31	2.30	2.31	2.31	1.63%	2,627
Dec 2, 2025	2.32	2.32	2.22	2.27	2.27	-	4,139
Dec 1, 2025	2.31	2.32	2.21	2.27	2.27	12.94%	30,506
Nov 28, 2025	2.30	2.30	2.01	2.01	2.01	-8.64%	4,022
Nov 26, 2025	2.20	2.22	2.20	2.20	2.20	1.85%	5,265
Nov 25, 2025	2.23	2.39	2.16	2.16	2.16	-1.82%	3,361
Nov 24, 2025	2.11	2.20	2.01	2.20	2.20	-	5,661
Nov 21, 2025	2.15	2.20	2.11	2.20	2.20	6.28%	5,529
Nov 20, 2025	2.07	2.07	2.07	2.07	2.07	0.98%	3,337
Nov 19, 2025	2.03	2.22	2.03	2.05	2.05	-7.66%	31,817
Nov 18, 2025	2.32	2.32	1.92	2.22	2.22	3.74%	7,057
Nov 17, 2025	1.78	2.48	1.78	2.14	2.14	-10.83%	11,807
Nov 14, 2025	2.23	2.40	2.23	2.40	2.40	9.09%	6,540