CMOC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	19.27	19.32	18.50	18.51	18.51	-1.54%	225,655,300
May 28, 2026	19.10	19.10	18.20	18.80	18.80	-2.69%	236,865,427
May 27, 2026	20.00	20.16	19.28	19.32	19.32	-3.90%	236,634,000
May 26, 2026	19.17	20.46	18.81	20.39	20.10	5.43%	378,798,200
May 25, 2026	18.95	19.54	18.90	19.34	19.07	4.37%	263,302,000
May 22, 2026	17.80	18.64	17.57	18.53	18.27	5.05%	225,811,600
May 21, 2026	18.38	18.62	17.60	17.64	17.39	-1.78%	200,852,900
May 20, 2026	17.80	18.07	17.57	17.96	17.71	-1.21%	221,947,400
May 19, 2026	18.36	18.45	17.87	18.18	17.92	-0.71%	182,096,400
May 18, 2026	18.15	18.38	17.81	18.31	18.05	-3.02%	230,984,700
May 15, 2026	19.82	19.84	18.58	18.88	18.62	-5.84%	355,348,300
May 14, 2026	20.72	21.03	20.03	20.05	19.77	-4.48%	231,447,700
May 13, 2026	20.99	21.45	20.72	20.99	20.70	1.99%	333,395,400
May 12, 2026	20.65	20.96	20.32	20.58	20.29	2.85%	365,787,700
May 11, 2026	20.09	20.15	19.74	20.01	19.73	-0.94%	253,470,000
May 8, 2026	19.60	20.25	19.42	20.20	19.92	1.71%	295,986,300
May 7, 2026	19.90	20.35	19.53	19.86	19.58	1.95%	323,859,400
May 6, 2026	18.90	19.54	18.60	19.48	19.21	4.62%	312,371,000
Apr 30, 2026	19.00	19.00	18.46	18.62	18.36	-2.97%	228,758,500
Apr 29, 2026	18.21	19.35	18.17	19.19	18.92	3.84%	211,651,000
Apr 28, 2026	18.76	18.84	18.33	18.48	18.22	-2.74%	201,501,100
Apr 27, 2026	19.30	19.41	18.90	19.00	18.73	-1.91%	215,012,700
Apr 24, 2026	19.08	19.49	18.87	19.37	19.10	0.05%	181,980,600
Apr 23, 2026	20.25	20.31	19.13	19.36	19.09	-3.63%	261,936,100
Apr 22, 2026	19.94	20.25	19.80	20.09	19.81	0.05%	178,157,000
Apr 21, 2026	20.15	20.22	19.75	20.08	19.80	-0.79%	158,394,500
Apr 20, 2026	20.18	20.65	20.11	20.24	19.96	0.05%	214,123,700
Apr 17, 2026	20.02	20.32	19.98	20.23	19.95	-0.30%	163,883,100
Apr 16, 2026	19.98	20.34	19.98	20.29	20.01	1.60%	216,213,200
Apr 15, 2026	20.00	20.60	19.88	19.97	19.69	2.10%	360,431,000
Apr 14, 2026	19.45	19.78	19.32	19.56	19.29	3.71%	294,379,700
Apr 13, 2026	18.68	19.03	18.65	18.86	18.60	-0.53%	168,080,600
Apr 10, 2026	19.39	19.43	18.91	18.96	18.69	-0.84%	232,931,200
Apr 9, 2026	18.70	19.28	18.65	19.12	18.85	-0.10%	250,933,000
Apr 8, 2026	18.49	19.29	18.48	19.14	18.87	8.75%	441,613,500
Apr 7, 2026	17.56	17.69	17.35	17.60	17.35	0.46%	142,498,400
Apr 3, 2026	17.71	17.80	17.44	17.52	17.27	-1.07%	133,052,200
Apr 2, 2026	18.12	18.20	17.51	17.71	17.46	-2.91%	259,457,200
Apr 1, 2026	17.90	18.37	17.83	18.24	17.98	6.36%	385,403,500
Mar 31, 2026	17.66	17.79	17.09	17.15	16.91	-1.61%	203,014,500
Mar 30, 2026	17.25	17.45	16.97	17.43	17.19	-0.85%	227,010,200
Mar 27, 2026	17.22	17.78	17.21	17.58	17.33	0.51%	220,251,600
Mar 26, 2026	17.90	18.08	17.40	17.49	17.24	-2.24%	210,678,600
Mar 25, 2026	18.02	18.45	17.75	17.89	17.64	2.99%	362,107,100
Mar 24, 2026	16.91	17.38	16.70	17.37	17.13	5.34%	363,246,400
Mar 23, 2026	16.99	17.37	16.32	16.49	16.26	-6.04%	418,291,600
Mar 20, 2026	17.80	18.27	17.50	17.55	17.30	-1.68%	304,636,900
Mar 19, 2026	18.70	18.90	17.69	17.85	17.60	-8.04%	493,643,600
Mar 18, 2026	19.38	19.54	19.03	19.41	19.14	-0.05%	186,914,400
Mar 17, 2026	19.45	19.97	19.36	19.42	19.15	0.31%	234,501,000