CMOC Group Limited (CMCLF)

CMOC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	0.68	0.68	0.68	0.68	0.68	1.08%	4,000
Jan 15, 2025	0.75	0.76	0.68	0.68	0.68	-7.60%	12,086
Jan 14, 2025	0.73	0.73	0.73	0.73	0.73	0.21%	9,683
Jan 13, 2025	0.69	0.73	0.69	0.73	0.73	-4.41%	5,780
Jan 10, 2025	0.77	0.77	0.77	0.77	0.77	8.22%	9,160
Jan 8, 2025	0.71	0.71	0.71	0.71	0.71	-8.46%	4,000
Jan 7, 2025	0.72	0.77	0.72	0.77	0.77	16.61%	7,756
Jan 6, 2025	0.69	0.69	0.66	0.66	0.66	0.20%	326
Jan 3, 2025	0.69	0.69	0.66	0.66	0.66	4.54%	3,509
Jan 2, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Dec 31, 2024	0.67	0.71	0.63	0.63	0.63	-11.16%	11,022
Dec 30, 2024	0.68	0.71	0.67	0.71	0.71	3.75%	6,799
Dec 27, 2024	0.69	0.69	0.69	0.69	0.69	-	-
Dec 26, 2024	0.65	0.72	0.65	0.69	0.69	-4.74%	4,870
Dec 24, 2024	0.68	0.72	0.68	0.72	0.72	4.02%	4,585
Dec 23, 2024	0.67	0.73	0.65	0.69	0.69	6.73%	14,012
Dec 20, 2024	0.68	0.72	0.65	0.65	0.65	-2.69%	2,534
Dec 19, 2024	0.70	0.70	0.67	0.67	0.67	-2.87%	1,575
Dec 18, 2024	0.73	0.73	0.69	0.69	0.69	-7.03%	1,110
Dec 17, 2024	0.70	0.74	0.70	0.74	0.74	-0.83%	4,924
Dec 16, 2024	0.70	0.74	0.70	0.74	0.74	-0.77%	6,214
Dec 13, 2024	0.72	0.76	0.72	0.75	0.75	-	5,948
Dec 12, 2024	0.73	0.75	0.71	0.75	0.75	-5.09%	2,424
Dec 11, 2024	0.75	0.79	0.74	0.79	0.79	12.39%	6,693
Dec 10, 2024	0.77	0.78	0.70	0.70	0.70	-7.49%	20,125
Dec 9, 2024	0.75	0.83	0.75	0.76	0.76	0.92%	11,100
Dec 6, 2024	0.75	0.75	0.75	0.75	0.75	-	-
Dec 5, 2024	0.75	0.75	0.75	0.75	0.75	-	-
Dec 4, 2024	0.79	0.79	0.75	0.75	0.75	-4.47%	1,800
Dec 3, 2024	0.75	0.79	0.75	0.79	0.79	4.79%	259
Dec 2, 2024	0.71	0.75	0.71	0.75	0.75	7.47%	8,106
Nov 29, 2024	0.70	0.70	0.70	0.70	0.70	-0.09%	-
Nov 27, 2024	0.78	0.78	0.70	0.70	0.70	-7.10%	24,253
Nov 26, 2024	0.70	0.75	0.70	0.75	0.75	-2.10%	5,585
Nov 25, 2024	0.76	0.77	0.76	0.77	0.77	-0.36%	5,777
Nov 22, 2024	0.73	0.77	0.69	0.77	0.77	-3.99%	9,695
Nov 21, 2024	0.76	0.81	0.72	0.81	0.81	4.18%	9,991
Nov 20, 2024	0.78	0.81	0.77	0.77	0.77	1.70%	9,571
Nov 19, 2024	0.79	0.82	0.76	0.76	0.76	-5.93%	45,434
Nov 18, 2024	0.76	0.81	0.76	0.81	0.81	2.16%	7,730
Nov 15, 2024	0.78	0.79	0.78	0.79	0.79	1.38%	305
Nov 14, 2024	0.78	0.78	0.76	0.78	0.78	2.63%	15,188
Nov 13, 2024	0.79	0.82	0.75	0.76	0.76	-7.95%	3,432
Nov 12, 2024	0.79	0.83	0.75	0.83	0.83	-6.00%	4,952
Nov 11, 2024	0.88	0.88	0.84	0.88	0.88	-2.93%	3,405
Nov 8, 2024	0.85	0.90	0.85	0.90	0.90	-2.66%	3,149
Nov 7, 2024	0.89	0.93	0.85	0.93	0.93	-1.06%	6,428
Nov 6, 2024	0.94	0.94	0.94	0.94	0.94	-	-
Nov 5, 2024	0.90	0.94	0.86	0.94	0.94	11.13%	5,840
Nov 4, 2024	0.89	0.93	0.85	0.85	0.85	1.04%	3,588
Nov 1, 2024	0.84	0.84	0.84	0.84	0.84	-5.47%	5,000
Oct 31, 2024	0.89	0.89	0.89	0.89	0.89	-	41
Oct 30, 2024	0.89	0.89	0.89	0.89	0.89	-0.12%	5,000
Oct 29, 2024	0.89	0.89	0.89	0.89	0.89	-2.97%	660
Oct 28, 2024	0.91	0.91	0.91	0.91	0.91	0.36%	1,000
Oct 25, 2024	0.92	0.92	0.88	0.91	0.91	7.69%	13,283
Oct 24, 2024	0.88	0.92	0.85	0.85	0.85	-5.30%	3,447
Oct 23, 2024	0.88	0.89	0.88	0.89	0.89	2.54%	650
Oct 22, 2024	0.87	0.87	0.87	0.87	0.87	-	-
Oct 21, 2024	0.95	0.95	0.87	0.87	0.87	0.33%	6,240
Oct 18, 2024	0.91	0.91	0.87	0.87	0.87	-	625
Oct 17, 2024	0.87	0.89	0.87	0.87	0.87	-1.16%	7,172
Oct 16, 2024	0.91	0.96	0.88	0.88	0.88	-6.22%	6,525
Oct 15, 2024	0.90	0.94	0.87	0.94	0.94	-6.43%	1,290
Oct 14, 2024	0.97	1.01	0.96	1.00	1.00	4.62%	6,839
Oct 11, 2024	0.96	0.96	0.96	0.96	0.96	-	67
Oct 10, 2024	1.00	1.00	0.96	0.96	0.96	-4.24%	22,200
Oct 9, 2024	1.00	1.00	1.00	1.00	1.00	-	-
Oct 8, 2024	0.97	1.00	0.97	1.00	1.00	-4.03%	282
Oct 7, 2024	1.09	1.09	0.98	1.04	1.04	-1.14%	2,733
Oct 4, 2024	1.05	1.05	1.03	1.05	1.05	2.14%	6,739
Oct 3, 2024	1.03	1.03	1.03	1.03	1.03	-1.90%	200
Oct 2, 2024	1.00	1.05	0.97	1.05	1.05	11.09%	19,388
Oct 1, 2024	0.96	0.96	0.95	0.95	0.95	-3.55%	1,734
Sep 30, 2024	0.95	0.98	0.95	0.98	0.98	4.44%	1,866
Sep 27, 2024	0.96	0.96	0.94	0.94	0.94	1.58%	4,795

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.