CMOC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	21.10	22.02	21.10	22.02	-	-	4,722,800
Mar 6, 2026	22.25	22.45	21.68	22.02	22.02	-2.70%	221,250,300
Mar 5, 2026	23.37	23.42	22.31	22.63	22.63	-1.57%	227,587,800
Mar 4, 2026	22.54	23.65	22.45	22.99	22.99	-2.09%	218,236,800
Mar 3, 2026	24.30	24.56	23.36	23.48	23.48	-5.32%	343,692,900
Mar 2, 2026	24.40	24.88	23.34	24.80	24.80	3.38%	464,528,800
Feb 27, 2026	22.95	24.10	22.90	23.99	23.99	4.17%	338,388,400
Feb 26, 2026	23.73	23.75	22.90	23.03	23.03	-1.79%	253,480,100
Feb 25, 2026	23.00	23.86	22.83	23.45	23.45	2.58%	295,178,000
Feb 24, 2026	22.95	23.18	22.70	22.86	22.86	4.00%	220,547,300
Feb 13, 2026	22.50	22.89	21.93	21.98	21.98	-5.09%	280,186,300
Feb 12, 2026	23.20	23.64	23.03	23.16	23.16	-0.22%	219,336,400
Feb 11, 2026	22.50	23.55	22.48	23.21	23.21	2.93%	247,403,500
Feb 10, 2026	22.49	23.00	22.33	22.55	22.55	0.58%	169,334,700
Feb 9, 2026	22.46	22.50	22.00	22.42	22.42	1.96%	189,989,200
Feb 6, 2026	21.00	22.37	20.86	21.99	21.99	-0.81%	278,515,400
Feb 5, 2026	23.04	23.38	21.62	22.17	22.17	-6.34%	330,634,800
Feb 4, 2026	24.05	24.05	23.27	23.67	23.67	2.33%	246,990,600
Feb 3, 2026	22.78	23.33	22.15	23.13	23.13	4.71%	407,562,700
Feb 2, 2026	21.90	23.70	21.90	22.09	22.09	-9.21%	535,622,900
Jan 30, 2026	25.70	25.98	24.33	24.33	24.33	-9.99%	497,696,200
Jan 29, 2026	27.57	28.78	25.40	27.03	27.03	0.56%	650,043,800
Jan 28, 2026	24.88	26.89	24.37	26.88	26.88	9.80%	499,425,100
Jan 27, 2026	24.42	25.80	23.80	24.48	24.48	-0.73%	454,561,600
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