CMOC Group Limited (CMCLF)
OTCMKTS · Delayed Price · Currency is USD
2.345
-0.110 (-4.48%)
At close: Dec 16, 2025
CMOC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 2.30 | 2.34 | 2.20 | 2.20 | 2.20 | -0.05% | 2,963 |
| Nov 12, 2025 | 2.06 | 2.23 | 2.06 | 2.20 | 2.20 | 7.10% | 7,601 |
| Nov 11, 2025 | 1.79 | 2.47 | 1.79 | 2.06 | 2.06 | -7.10% | 7,148 |
| Nov 10, 2025 | 2.47 | 2.47 | 2.00 | 2.21 | 2.21 | -6.43% | 46,644 |
| Nov 7, 2025 | 2.25 | 2.36 | 2.11 | 2.36 | 2.36 | 15.04% | 3,176 |
| Nov 6, 2025 | 2.06 | 2.32 | 1.90 | 2.06 | 2.06 | 1.33% | 9,002 |
| Nov 5, 2025 | 1.97 | 2.10 | 1.91 | 2.03 | 2.03 | 0.90% | 37,784 |
| Nov 4, 2025 | 2.16 | 2.16 | 1.93 | 2.01 | 2.01 | -1.95% | 15,246 |
| Nov 3, 2025 | 2.30 | 2.47 | 1.99 | 2.05 | 2.05 | -9.29% | 31,901 |
| Oct 31, 2025 | 2.18 | 2.42 | 2.15 | 2.26 | 2.26 | 5.12% | 7,413 |
| Oct 30, 2025 | 2.15 | 2.44 | 2.15 | 2.15 | 2.15 | -3.37% | 168,235 |
| Oct 29, 2025 | 2.08 | 2.39 | 2.08 | 2.23 | 2.23 | 8.22% | 4,364 |
| Oct 28, 2025 | 1.80 | 2.06 | 1.80 | 2.06 | 2.06 | 1.53% | 115,905 |
| Oct 27, 2025 | 1.92 | 2.05 | 1.92 | 2.03 | 2.03 | 4.38% | 3,490 |
| Oct 24, 2025 | 2.05 | 2.05 | 1.94 | 1.94 | 1.94 | -3.00% | 8,713 |
| Oct 23, 2025 | 2.00 | 2.05 | 2.00 | 2.00 | 2.00 | 4.17% | 11,416 |
| Oct 22, 2025 | 2.05 | 2.05 | 1.92 | 1.92 | 1.92 | - | 1,818 |
| Oct 21, 2025 | 1.89 | 1.92 | 1.76 | 1.92 | 1.92 | -2.54% | 14,365 |
| Oct 20, 2025 | 1.99 | 2.05 | 1.89 | 1.97 | 1.97 | 4.23% | 5,143 |
| Oct 17, 2025 | 1.89 | 2.05 | 1.89 | 1.89 | 1.89 | -5.03% | 11,998 |
| Oct 16, 2025 | 1.73 | 1.99 | 1.73 | 1.99 | 1.99 | 1.79% | 4,603 |
| Oct 15, 2025 | 2.01 | 2.01 | 1.90 | 1.96 | 1.96 | -0.26% | 43,002 |
| Oct 14, 2025 | 1.95 | 1.96 | 1.85 | 1.96 | 1.96 | -4.39% | 26,050 |
| Oct 13, 2025 | 2.09 | 2.15 | 1.92 | 2.05 | 2.05 | - | 5,629 |
| Oct 10, 2025 | 2.06 | 2.39 | 1.89 | 2.05 | 2.05 | -4.65% | 12,623 |
| Oct 9, 2025 | 2.06 | 2.23 | 2.00 | 2.15 | 2.15 | 4.88% | 83,154 |
| Oct 8, 2025 | 2.25 | 2.25 | 2.00 | 2.05 | 2.05 | -4.21% | 39,279 |
| Oct 7, 2025 | 2.20 | 2.25 | 2.14 | 2.14 | 2.14 | -0.23% | 13,826 |