CMOC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	16.15	16.30	16.08	16.21	-	-0.98%	25,519,171
Nov 3, 2025	16.85	17.00	15.90	16.37	16.37	-3.93%	273,989,070
Oct 31, 2025	17.59	17.64	16.94	17.04	17.04	-3.18%	202,917,345
Oct 30, 2025	17.39	18.16	17.24	17.60	17.60	0.28%	308,434,280
Oct 29, 2025	16.98	17.56	16.93	17.55	17.55	4.78%	283,842,730
Oct 28, 2025	17.27	17.35	16.66	16.75	16.75	-3.12%	280,920,443
Oct 27, 2025	17.49	17.82	17.00	17.29	17.29	3.04%	398,640,940
Oct 24, 2025	16.24	16.85	16.18	16.78	16.78	5.53%	329,217,670
Oct 23, 2025	15.51	15.98	15.25	15.90	15.90	2.32%	221,668,015
Oct 22, 2025	14.85	15.63	14.73	15.54	15.54	0.58%	200,825,632
Oct 21, 2025	15.25	15.84	15.12	15.45	15.45	2.25%	215,725,595
Oct 20, 2025	15.04	15.35	14.91	15.11	15.11	0.47%	208,901,413
Oct 17, 2025	15.73	15.85	15.00	15.04	15.04	-4.20%	293,969,380
Oct 16, 2025	16.10	16.17	15.56	15.70	15.70	-3.74%	243,426,365
Oct 15, 2025	16.25	16.33	15.48	16.31	16.31	1.87%	305,389,344
Oct 14, 2025	17.80	17.81	15.70	16.01	16.01	-7.13%	439,358,265
Oct 13, 2025	15.51	17.30	15.51	17.24	17.24	3.11%	414,280,810
Oct 10, 2025	17.09	18.00	16.40	16.72	16.72	-3.18%	452,534,720
Oct 9, 2025	16.37	17.27	16.00	17.27	17.27	10.00%	394,493,174
Sep 30, 2025	15.01	15.85	14.74	15.70	15.70	6.51%	369,887,970
Sep 29, 2025	13.90	14.87	13.72	14.74	14.74	6.81%	389,771,930
Sep 26, 2025	13.66	14.26	13.63	13.80	13.80	-0.50%	394,469,872
Sep 25, 2025	13.70	13.88	13.48	13.87	13.87	9.90%	647,552,590
Sep 24, 2025	12.46	12.70	12.34	12.62	12.62	0.80%	148,634,776
Sep 23, 2025	12.75	13.02	12.27	12.52	12.52	-1.49%	198,204,552
Sep 22, 2025	12.98	13.02	12.54	12.71	12.71	1.60%	194,829,634
Sep 19, 2025	12.38	12.68	12.38	12.51	12.51	1.05%	168,589,427
Sep 18, 2025	12.60	12.76	12.27	12.38	12.38	-3.28%	266,421,267
Sep 17, 2025	12.85	12.92	12.65	12.80	12.80	-1.46%	235,302,841
Sep 16, 2025	13.57	13.63	12.69	12.99	12.99	-2.70%	308,080,552
Sep 15, 2025	13.43	13.55	13.27	13.35	13.35	-0.52%	182,197,983
Sep 12, 2025	13.10	13.73	13.01	13.42	13.42	3.23%	329,016,664
Sep 11, 2025	12.56	13.00	12.50	13.00	13.00	3.92%	246,496,935
Sep 10, 2025	12.35	12.61	12.24	12.51	12.51	-0.56%	183,056,921
Sep 9, 2025	12.49	12.91	12.41	12.58	12.58	0.24%	265,453,176
Sep 8, 2025	13.00	13.10	12.43	12.55	12.55	-2.71%	289,812,382
Sep 5, 2025	12.30	12.97	12.29	12.90	12.90	3.70%	326,934,400
Sep 4, 2025	13.60	13.77	12.29	12.44	12.44	-8.86%	528,559,944
Sep 3, 2025	13.97	14.10	13.20	13.65	13.65	-1.23%	342,130,192
Sep 2, 2025	13.60	14.10	13.35	13.82	13.82	2.14%	434,837,560
Sep 1, 2025	12.60	13.57	12.23	13.53	13.53	9.47%	369,215,674
Aug 29, 2025	11.96	12.55	11.86	12.36	12.36	4.22%	255,283,523
Aug 28, 2025	11.66	11.87	11.47	11.86	11.86	1.28%	230,368,765
Aug 27, 2025	12.11	12.16	11.71	11.71	11.71	-2.82%	239,615,239
Aug 26, 2025	12.01	12.21	11.78	12.05	12.05	-0.25%	238,854,758
Aug 25, 2025	11.36	12.08	11.30	12.08	12.08	8.73%	402,373,690
Aug 22, 2025	11.09	11.25	10.97	11.11	11.11	0.45%	182,615,155
Aug 21, 2025	11.02	11.25	10.97	11.06	11.06	1.00%	180,332,465
Aug 20, 2025	10.68	11.03	10.67	10.95	10.95	0.92%	178,316,729
Aug 19, 2025	10.77	11.05	10.77	10.85	10.85	0.74%	243,029,686