CMOC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	18.80	19.10	18.76	18.94	18.85	3.10%	244,839,500
Sep 7, 2026	18.35	18.55	18.27	18.37	18.28	-0.60%	115,984,822
Sep 4, 2026	18.88	18.99	18.37	18.48	18.39	-0.70%	136,674,779
Sep 3, 2026	18.63	18.76	18.50	18.61	18.52	0.81%	120,922,107
Sep 2, 2026	18.60	18.64	18.23	18.46	18.37	-3.15%	206,029,782
Sep 1, 2026	19.12	19.44	18.98	19.06	18.96	-	160,045,076
Aug 31, 2026	18.88	19.10	18.45	19.06	18.96	-2.31%	199,380,295
Aug 28, 2026	19.50	19.73	19.11	19.51	19.41	-	186,902,155
Aug 27, 2026	19.23	19.63	19.15	19.51	19.41	-0.41%	258,420,874
Aug 26, 2026	18.56	19.99	18.56	19.59	19.49	6.35%	466,911,944
Aug 25, 2026	18.80	18.94	18.18	18.42	18.33	-3.00%	186,333,865
Aug 24, 2026	19.00	19.35	18.72	18.99	18.89	1.99%	300,106,849
Aug 21, 2026	18.39	18.73	18.19	18.62	18.53	1.92%	175,804,884
Aug 20, 2026	18.48	18.95	18.13	18.27	18.18	1.50%	221,462,996
Aug 19, 2026	18.30	18.33	17.91	18.00	17.91	-4.36%	237,818,655
Aug 18, 2026	18.80	19.08	18.60	18.82	18.73	-1.62%	188,805,826
Aug 17, 2026	18.80	19.14	18.72	19.13	19.03	3.74%	224,477,497
Aug 14, 2026	18.21	18.54	18.16	18.44	18.35	0.16%	159,521,474
Aug 13, 2026	19.00	19.13	18.30	18.41	18.32	-3.11%	296,896,943
Aug 12, 2026	19.01	19.54	18.90	19.00	18.90	-0.68%	250,614,627
Aug 11, 2026	20.77	21.03	19.11	19.13	19.03	-7.81%	404,581,900
Aug 10, 2026	20.86	21.10	20.32	20.75	20.65	-0.38%	252,930,018
Aug 7, 2026	20.55	20.99	20.21	20.83	20.73	2.26%	274,754,484
Aug 6, 2026	21.00	21.17	20.23	20.37	20.27	-0.49%	324,131,065
Aug 5, 2026	19.42	20.58	19.26	20.47	20.37	6.67%	390,460,631
Aug 4, 2026	19.18	19.33	18.76	19.19	19.09	0.05%	184,529,842
Aug 3, 2026	19.51	19.52	18.95	19.18	19.08	-1.74%	160,083,074
Jul 31, 2026	19.20	19.71	19.09	19.52	19.42	2.95%	228,915,345
Jul 30, 2026	19.10	19.38	18.53	18.96	18.86	-0.63%	185,706,156
Jul 29, 2026	19.02	19.33	18.48	19.08	18.98	0.42%	187,796,103
Jul 28, 2026	18.86	19.18	18.59	19.00	18.90	-1.86%	168,356,319
Jul 27, 2026	19.58	19.58	18.82	19.36	19.26	1.68%	188,796,481
Jul 24, 2026	19.25	19.80	18.72	19.04	18.94	-4.94%	273,361,305
Jul 23, 2026	19.80	20.59	19.30	20.03	19.93	2.14%	360,488,900
Jul 22, 2026	19.00	20.33	18.90	19.61	19.51	4.98%	465,912,865
Jul 21, 2026	18.40	18.83	17.80	18.68	18.59	3.84%	324,879,638
Jul 20, 2026	17.70	18.19	17.41	17.99	17.90	3.33%	259,248,015
Jul 17, 2026	17.84	17.90	17.19	17.41	17.32	-4.34%	213,625,310
Jul 16, 2026	17.78	18.58	17.72	18.20	18.11	1.62%	256,325,260
Jul 15, 2026	18.22	18.46	17.78	17.91	17.82	-1.65%	254,814,124
Jul 14, 2026	16.80	18.34	16.62	18.21	18.12	8.01%	313,592,598
Jul 13, 2026	17.24	17.24	16.77	16.86	16.78	-3.66%	192,636,636
Jul 10, 2026	17.54	18.10	17.26	17.50	17.41	1.80%	260,316,433
Jul 9, 2026	17.33	17.58	16.41	17.19	17.10	-1.94%	298,273,569
Jul 8, 2026	17.50	17.96	17.43	17.53	17.44	-0.90%	155,001,231
Jul 7, 2026	18.10	18.20	17.60	17.69	17.60	-3.39%	185,116,642
Jul 6, 2026	18.53	19.21	18.28	18.31	18.22	-1.13%	299,603,226
Jul 3, 2026	18.80	19.30	18.50	18.52	18.43	1.26%	369,606,237
Jul 2, 2026	17.92	18.65	17.40	18.29	18.20	3.16%	437,420,990
Jul 1, 2026	17.38	17.98	17.20	17.73	17.64	1.03%	256,109,304