CMOC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 4, 2025	0.68	0.72	0.68	0.69	0.69	9.86%	1,339
Mar 3, 2025	0.70	0.70	0.63	0.63	0.63	-5.74%	22,003
Feb 28, 2025	0.67	0.67	0.67	0.67	0.67	-5.36%	3,271
Feb 27, 2025	0.71	0.71	0.71	0.71	0.71	-	14
Feb 26, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Feb 25, 2025	0.71	0.71	0.71	0.71	0.71	-0.37%	2,918
Feb 24, 2025	0.71	0.75	0.70	0.71	0.71	-1.80%	3,312
Feb 21, 2025	0.77	0.77	0.69	0.72	0.72	3.23%	11,310
Feb 20, 2025	0.71	0.71	0.70	0.70	0.70	-3.61%	40,770
Feb 19, 2025	0.73	0.77	0.73	0.73	0.73	-4.63%	6,802
Feb 18, 2025	0.77	0.77	0.69	0.76	0.76	-5.13%	8,340
Feb 14, 2025	0.80	0.80	0.80	0.80	0.80	7.78%	500
Feb 13, 2025	0.75	0.75	0.71	0.75	0.75	-2.88%	3,245
Feb 12, 2025	0.75	0.81	0.74	0.77	0.77	-1.72%	24,134
Feb 11, 2025	0.81	0.81	0.78	0.78	0.78	-0.89%	2,030
Feb 10, 2025	0.77	0.79	0.77	0.79	0.79	0.68%	3,162
Feb 7, 2025	0.78	0.78	0.78	0.78	0.78	3.41%	16,180
Feb 6, 2025	0.76	0.80	0.76	0.76	0.76	2.18%	11,839
Feb 5, 2025	0.74	0.76	0.74	0.74	0.74	-4.19%	6,164
Feb 4, 2025	0.73	0.79	0.73	0.77	0.77	10.93%	10,081
Feb 3, 2025	0.74	0.74	0.70	0.70	0.70	-4.98%	8,558
Jan 31, 2025	0.74	0.74	0.73	0.73	0.73	-4.31%	6,489
Jan 30, 2025	0.75	0.80	0.74	0.77	0.77	8.71%	22,256
Jan 29, 2025	0.79	0.79	0.71	0.71	0.71	-4.37%	24,786
Jan 28, 2025	0.73	0.76	0.73	0.74	0.74	-1.57%	11,774
Jan 27, 2025	0.76	0.77	0.75	0.75	0.75	-3.03%	2,061
Jan 24, 2025	0.81	0.81	0.77	0.77	0.77	3.33%	12,302
Jan 23, 2025	0.75	0.75	0.75	0.75	0.75	0.50%	2,636
Jan 22, 2025	0.74	0.78	0.72	0.74	0.74	8.02%	3,299
Jan 21, 2025	0.73	0.77	0.69	0.69	0.69	-9.30%	1,500
Jan 17, 2025	0.76	0.76	0.76	0.76	0.76	11.05%	186