CMOC Group Limited (CMCLY)
OTCMKTS · Delayed Price · Currency is USD
148.88
-5.11 (-3.32%)
At close: Feb 27, 2026
CMCLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 148.88 | 148.88 | 148.88 | 148.88 | 147.07 | -3.32% | 100 |
| Feb 11, 2026 | 153.99 | 153.99 | 153.99 | 153.99 | 152.12 | 10.51% | 138 |
| Feb 9, 2026 | 139.34 | 139.34 | 139.34 | 139.34 | 137.65 | 2.67% | 403 |
| Jan 9, 2026 | 135.72 | 135.72 | 135.72 | 135.72 | 134.07 | 7.07% | 100 |
| Jan 2, 2026 | 126.76 | 126.76 | 126.76 | 126.76 | 125.22 | 5.63% | 300 |
| Dec 8, 2025 | 118.92 | 120.00 | 118.92 | 120.00 | 118.54 | 0.97% | 406 |
| Dec 5, 2025 | 118.85 | 118.85 | 118.85 | 118.85 | 117.41 | 26.17% | 200 |
| Oct 21, 2025 | 94.20 | 94.20 | 94.20 | 94.20 | 93.06 | 0.21% | 100 |
| Sep 29, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 92.86 | 16.12% | 103 |
| Sep 24, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 79.97 | 1.66% | 1,900 |
| Sep 18, 2025 | 79.63 | 79.63 | 79.63 | 79.63 | 78.66 | -5.76% | 500 |
| Sep 12, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 83.48 | 7.64% | 1,024 |
| Sep 9, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.55 | 0.64% | 116 |
| Sep 8, 2025 | 76.95 | 78.00 | 76.95 | 78.00 | 77.05 | -6.02% | 612 |
| Sep 5, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 81.99 | -0.40% | 210 |