CMOC Group Limited (CMCLF)
OTCMKTS · Delayed Price · Currency is USD
1.600
+0.020 (1.27%)
At close: Nov 6, 2026
CMCLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.56 | 1.60 | 1.55 | 1.60 | 1.60 | 1.27% | 14,502 |
| Nov 5, 2026 | 1.64 | 1.72 | 1.54 | 1.58 | 1.58 | -5.39% | 8,235 |
| Nov 4, 2026 | 1.59 | 1.70 | 1.56 | 1.67 | 1.67 | 5.03% | 13,865 |
| Nov 3, 2026 | 1.55 | 1.59 | 1.50 | 1.59 | 1.59 | - | 16,479 |
| Nov 2, 2026 | 1.48 | 1.59 | 1.48 | 1.59 | 1.59 | 6.00% | 4,589 |
| Oct 30, 2026 | 1.57 | 1.66 | 1.50 | 1.50 | 1.50 | -1.64% | 11,126 |
| Oct 29, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 3,420 |
| Oct 28, 2026 | 1.74 | 1.74 | 1.53 | 1.53 | 1.53 | -6.44% | 6,023 |
| Oct 27, 2026 | 1.82 | 1.82 | 1.63 | 1.63 | 1.63 | -0.61% | 13,223 |
| Oct 26, 2026 | 1.80 | 1.80 | 1.46 | 1.64 | 1.64 | 1.86% | 14,271 |
| Oct 23, 2026 | 1.74 | 1.90 | 1.61 | 1.61 | 1.61 | 0.63% | 3,037 |
| Oct 22, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -9.09% | 4,407 |
| Oct 21, 2026 | 1.86 | 1.95 | 1.76 | 1.76 | 1.76 | -2.76% | 15,733 |
| Oct 20, 2026 | 1.80 | 1.86 | 1.76 | 1.81 | 1.81 | -3.72% | 21,766 |
| Oct 19, 2026 | 1.88 | 2.00 | 1.88 | 1.88 | 1.88 | -0.27% | 16,311 |
| Oct 16, 2026 | 1.88 | 1.89 | 1.76 | 1.89 | 1.89 | 0.27% | 1,839 |
| Oct 15, 2026 | 1.83 | 2.00 | 1.76 | 1.88 | 1.88 | 1.62% | 7,457 |
| Oct 14, 2026 | 1.92 | 1.99 | 1.85 | 1.85 | 1.85 | 0.54% | 23,024 |
| Oct 13, 2026 | 1.92 | 1.92 | 1.84 | 1.84 | 1.84 | 0.55% | 3,519 |
| Oct 12, 2026 | 1.91 | 2.00 | 1.83 | 1.83 | 1.83 | -8.04% | 5,570 |
| Oct 9, 2026 | 1.96 | 1.99 | 1.92 | 1.99 | 1.99 | 3.92% | 2,764 |
| Oct 8, 2026 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | - | 285 |
| Oct 7, 2026 | 1.96 | 2.01 | 1.89 | 1.92 | 1.92 | 0.26% | 50,269 |
| Oct 6, 2026 | 1.96 | 1.96 | 1.89 | 1.91 | 1.91 | -7.39% | 13,784 |
| Oct 5, 2026 | 1.99 | 2.06 | 1.98 | 2.06 | 2.06 | 3.64% | 2,903 |
| Oct 2, 2026 | 2.15 | 2.15 | 1.80 | 1.99 | 1.99 | 0.76% | 23,240 |
| Oct 1, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | - | 271 |
| Sep 30, 2026 | 2.14 | 2.14 | 1.97 | 1.98 | 1.98 | 9.72% | 3,731 |
| Sep 29, 2026 | 1.88 | 2.01 | 1.80 | 1.80 | 1.80 | -3.74% | 58,902 |
| Sep 28, 2026 | 1.97 | 2.00 | 1.70 | 1.87 | 1.87 | -4.71% | 22,008 |
| Sep 25, 2026 | 2.05 | 2.05 | 1.88 | 1.96 | 1.96 | -4.27% | 53,435 |
| Sep 24, 2026 | 1.93 | 2.05 | 1.65 | 2.05 | 2.05 | 9.33% | 3,798 |
| Sep 23, 2026 | 1.70 | 1.99 | 1.70 | 1.88 | 1.88 | -6.25% | 6,354 |
| Sep 22, 2026 | 1.90 | 2.25 | 1.90 | 2.00 | 2.00 | 1.27% | 3,823 |
| Sep 21, 2026 | 1.96 | 2.16 | 1.89 | 1.98 | 1.98 | 1.28% | 2,012 |
| Sep 18, 2026 | 2.01 | 2.16 | 1.95 | 1.95 | 1.95 | 5.41% | 2,518 |
| Sep 17, 2026 | 2.01 | 2.07 | 1.85 | 1.85 | 1.85 | -7.96% | 6,477 |
| Sep 16, 2026 | 2.04 | 2.20 | 2.01 | 2.01 | 2.01 | -1.71% | 4,514 |
| Sep 15, 2026 | 1.96 | 2.15 | 1.94 | 2.05 | 2.05 | -1.45% | 24,857 |
| Sep 14, 2026 | 2.15 | 2.15 | 1.98 | 2.08 | 2.08 | 1.68% | 5,892 |
| Sep 11, 2026 | 2.14 | 2.14 | 2.04 | 2.04 | 2.04 | -7.24% | 6,236 |
| Sep 10, 2026 | 2.40 | 2.40 | 2.16 | 2.20 | 2.20 | -10.20% | 7,065 |
| Sep 9, 2026 | 2.31 | 2.45 | 2.22 | 2.45 | 2.45 | 10.36% | 18,647 |
| Sep 8, 2026 | 2.34 | 2.45 | 2.22 | 2.22 | 2.22 | - | 1,566 |
| Sep 4, 2026 | 2.30 | 2.30 | 2.11 | 2.22 | 2.22 | 3.74% | 7,800 |
| Sep 3, 2026 | 2.14 | 2.22 | 1.98 | 2.14 | 2.14 | 9.74% | 1,599 |
| Sep 2, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -8.24% | 1,927 |
| Sep 1, 2026 | 2.13 | 2.14 | 2.13 | 2.13 | 2.13 | -3.23% | 23,440 |
| Aug 31, 2026 | 2.35 | 2.35 | 2.11 | 2.21 | 2.20 | -2.86% | 6,096 |
| Aug 28, 2026 | 2.28 | 2.35 | 2.20 | 2.28 | 2.26 | -9.00% | 4,649 |