CMOC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	24.42	25.80	23.80	25.03	-	1.50%	334,776,904
Jan 26, 2026	23.66	24.94	23.50	24.66	24.66	8.35%	473,163,800
Jan 23, 2026	22.99	23.04	22.51	22.76	22.76	0.26%	250,439,700
Jan 22, 2026	23.18	23.18	22.53	22.70	22.70	-2.28%	219,224,692
Jan 21, 2026	22.88	23.27	22.55	23.23	23.23	0.69%	220,745,406
Jan 20, 2026	23.33	23.60	22.28	23.07	23.07	-1.03%	310,074,300
Jan 19, 2026	24.27	24.37	22.86	23.31	23.31	-3.88%	327,015,400
Jan 16, 2026	24.17	25.09	24.15	24.25	24.25	0.83%	330,420,100
Jan 15, 2026	23.30	24.55	23.20	24.05	24.05	3.22%	305,593,800
Jan 14, 2026	22.85	23.94	22.85	23.30	23.30	2.19%	281,459,100
Jan 13, 2026	22.63	23.26	22.36	22.80	22.80	0.48%	239,923,628
Jan 12, 2026	23.20	23.33	22.30	22.69	22.69	-0.40%	299,668,100
Jan 9, 2026	21.45	22.89	21.35	22.78	22.78	5.07%	258,307,500
Jan 8, 2026	21.55	22.40	21.29	21.68	21.68	-1.32%	215,982,000
Jan 7, 2026	21.90	22.46	21.50	21.97	21.97	1.34%	269,369,300
Jan 6, 2026	20.79	22.03	20.70	21.68	21.68	6.07%	272,232,900
Jan 5, 2026	20.20	20.55	19.87	20.44	20.44	2.20%	223,048,000
Dec 31, 2025	19.51	20.47	19.38	20.00	20.00	2.46%	250,381,600
Dec 30, 2025	18.27	19.55	18.21	19.52	19.52	3.39%	232,214,500
Dec 29, 2025	20.06	20.16	18.78	18.88	18.88	-4.41%	339,263,300
Dec 26, 2025	19.04	19.99	18.98	19.75	19.75	5.61%	258,406,400
Dec 25, 2025	18.45	18.75	18.21	18.70	18.70	0.11%	138,439,100
Dec 24, 2025	18.75	18.84	18.35	18.68	18.68	0.70%	162,996,180
Dec 23, 2025	18.72	19.11	18.32	18.55	18.55	-0.38%	212,167,800
Dec 22, 2025	18.50	18.87	18.37	18.62	18.62	1.42%	203,565,300
Dec 19, 2025	17.95	18.36	17.56	18.36	18.36	2.63%	212,376,400
Dec 18, 2025	17.90	18.35	17.80	17.89	17.89	-0.61%	141,940,400
Dec 17, 2025	17.61	18.23	17.57	18.00	18.00	2.86%	190,692,500
Dec 16, 2025	18.00	18.35	17.43	17.50	17.50	-2.40%	212,917,900
Dec 15, 2025	17.10	18.32	17.10	17.93	17.93	1.99%	254,516,600
Dec 12, 2025	17.85	17.93	17.39	17.58	17.58	0.69%	260,422,918
Dec 11, 2025	17.83	18.15	17.38	17.46	17.46	-0.96%	207,752,400
Dec 10, 2025	17.55	17.79	17.39	17.63	17.63	0.46%	157,598,000
Dec 9, 2025	18.39	18.39	17.41	17.55	17.55	-6.10%	269,305,800
Dec 8, 2025	18.43	18.78	17.95	18.69	18.69	1.47%	251,207,100
Dec 5, 2025	17.88	18.55	17.87	18.42	18.42	2.91%	242,491,100
Dec 4, 2025	18.40	18.66	17.79	17.90	17.90	1.59%	290,205,300
Dec 3, 2025	17.15	17.79	17.05	17.62	17.62	2.50%	249,157,768
Dec 2, 2025	17.19	17.36	16.98	17.19	17.19	-0.58%	169,316,473
Dec 1, 2025	16.96	17.67	16.90	17.29	17.29	6.53%	377,375,300
Nov 28, 2025	15.95	16.33	15.79	16.23	16.23	1.76%	148,067,500
Nov 27, 2025	16.09	16.55	15.92	15.95	15.95	-0.19%	165,428,200
Nov 26, 2025	16.08	16.23	15.86	15.98	15.98	0.06%	153,223,200
Nov 25, 2025	15.70	16.13	15.65	15.97	15.97	4.04%	195,534,900
Nov 24, 2025	15.31	15.54	15.07	15.35	15.35	1.12%	162,737,100
Nov 21, 2025	15.40	15.58	15.09	15.18	15.18	-3.86%	162,184,900
Nov 20, 2025	15.96	16.12	15.75	15.79	15.79	-0.57%	111,353,700
Nov 19, 2025	15.55	16.05	15.50	15.88	15.88	2.06%	166,588,500
Nov 18, 2025	15.90	15.97	15.33	15.56	15.56	-3.05%	195,440,500
Nov 17, 2025	16.50	16.65	15.94	16.05	16.05	-4.35%	229,867,000