CMOC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	0.92	0.95	0.92	0.92	0.92	0.30%	2,941
Sep 25, 2024	0.89	0.92	0.88	0.92	0.92	-0.54%	3,786
Sep 24, 2024	0.89	0.93	0.89	0.93	0.93	7.64%	1,828
Sep 23, 2024	0.86	0.86	0.78	0.86	0.86	10.25%	11,809
Sep 20, 2024	0.78	0.82	0.78	0.78	0.78	-6.07%	1,987
Sep 19, 2024	0.79	0.83	0.79	0.83	0.83	13.95%	1,061
Sep 18, 2024	0.73	0.73	0.73	0.73	0.73	-	-
Sep 17, 2024	0.73	0.73	0.73	0.73	0.73	6.13%	358
Sep 16, 2024	0.73	0.77	0.69	0.69	0.69	-9.02%	3,129
Sep 13, 2024	0.73	0.76	0.73	0.76	0.76	3.00%	1,235
Sep 12, 2024	0.72	0.75	0.72	0.73	0.73	7.01%	4,774
Sep 11, 2024	0.69	0.69	0.69	0.69	0.69	-	-
Sep 10, 2024	0.71	0.71	0.69	0.69	0.69	-8.08%	4,755
Sep 9, 2024	0.72	0.75	0.72	0.75	0.75	-0.64%	6,216
Sep 6, 2024	0.74	0.81	0.74	0.75	0.75	-3.23%	2,018
Sep 5, 2024	0.76	0.78	0.76	0.78	0.78	3.33%	3,924
Sep 4, 2024	0.79	0.79	0.73	0.75	0.75	-9.64%	16,478
Sep 3, 2024	0.79	0.83	0.79	0.83	0.83	1.75%	2,634
Aug 30, 2024	0.82	0.82	0.82	0.82	0.82	-	-
Aug 29, 2024	0.86	0.86	0.82	0.82	0.82	-5.15%	6,250
Aug 28, 2024	0.83	0.87	0.82	0.86	0.86	-2.31%	18,194
Aug 27, 2024	0.84	0.88	0.84	0.88	0.88	9.46%	1,782
Aug 26, 2024	0.84	0.84	0.80	0.80	0.80	2.63%	449
Aug 23, 2024	0.79	0.79	0.78	0.78	0.78	-1.08%	16,100
Aug 22, 2024	0.81	0.84	0.79	0.79	0.79	-5.13%	9,035
Aug 21, 2024	0.84	0.84	0.84	0.84	0.84	-	-
Aug 20, 2024	0.84	0.84	0.84	0.84	0.84	-	10
Aug 19, 2024	0.84	0.84	0.84	0.84	0.84	-0.60%	207
Aug 16, 2024	0.81	0.84	0.81	0.84	0.84	1.82%	2,293
Aug 15, 2024	0.83	0.83	0.83	0.83	0.83	1.91%	7,000
Aug 14, 2024	0.81	0.81	0.81	0.81	0.81	-1.20%	270
Aug 13, 2024	0.80	0.82	0.79	0.82	0.82	2.25%	5,815
Aug 12, 2024	0.79	0.80	0.79	0.80	0.80	-0.24%	3,036
Aug 9, 2024	0.80	0.80	0.80	0.80	0.80	-	10
Aug 8, 2024	0.76	0.80	0.76	0.80	0.80	-0.57%	3,629
Aug 7, 2024	0.77	0.81	0.77	0.81	0.81	12.62%	3,053
Aug 6, 2024	0.72	0.72	0.72	0.72	0.72	-6.66%	25,125
Aug 5, 2024	0.77	0.77	0.77	0.77	0.77	3.68%	4,000
Aug 2, 2024	0.78	0.82	0.74	0.74	0.74	-2.97%	5,006
Aug 1, 2024	0.81	0.85	0.76	0.76	0.76	-6.43%	1,399