CMOC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	13.50	13.72	13.18	13.29	13.29	-5.14%	227,967,578
Nov 5, 2026	13.90	14.37	13.80	14.01	14.01	0.79%	266,221,936
Nov 4, 2026	13.42	14.02	13.00	13.90	13.90	3.65%	306,697,079
Nov 3, 2026	13.50	13.66	13.23	13.41	13.41	0.68%	189,376,511
Nov 2, 2026	13.72	13.73	13.08	13.32	13.32	-2.42%	189,268,815
Oct 30, 2026	13.80	14.03	13.55	13.65	13.65	-2.36%	107,794,711
Oct 29, 2026	14.20	14.20	13.81	13.98	13.98	-0.57%	99,863,701
Oct 28, 2026	14.44	14.45	13.88	14.06	14.06	-	148,542,738
Oct 27, 2026	13.77	14.30	13.73	14.06	14.06	2.11%	166,120,182
Oct 26, 2026	14.23	14.27	13.55	13.77	13.77	-3.23%	182,846,318
Oct 23, 2026	13.58	14.26	13.29	14.23	14.23	2.74%	225,423,526
Oct 22, 2026	14.20	14.28	13.67	13.85	13.85	-2.12%	188,108,461
Oct 21, 2026	14.30	14.38	14.01	14.15	14.15	-1.39%	162,407,030
Oct 20, 2026	15.24	15.24	13.89	14.35	14.35	-7.00%	375,694,165
Oct 19, 2026	15.62	15.69	15.32	15.43	15.43	-2.96%	117,262,001
Oct 16, 2026	16.00	16.07	15.51	15.90	15.90	-0.56%	134,685,350
Oct 15, 2026	16.16	16.23	15.40	15.99	15.99	-3.91%	190,942,569
Oct 14, 2026	16.82	16.99	16.61	16.64	16.64	-2.35%	82,285,190
Oct 13, 2026	16.90	17.10	16.62	17.04	17.04	-	80,953,330
Oct 12, 2026	17.24	17.29	16.88	17.04	17.04	-1.05%	86,574,946
Oct 9, 2026	16.61	17.33	16.52	17.22	17.22	3.67%	149,703,621
Oct 8, 2026	16.89	16.96	16.56	16.61	16.61	-1.60%	78,612,107
Sep 30, 2026	16.80	16.89	16.67	16.88	16.88	0.78%	78,078,208
Sep 29, 2026	16.71	16.88	16.57	16.75	16.75	-0.48%	98,759,700
Sep 28, 2026	16.78	16.95	16.61	16.83	16.83	-1.46%	114,706,311
Sep 24, 2026	17.48	17.48	17.02	17.08	17.08	-3.28%	150,553,166
Sep 23, 2026	18.00	18.02	17.51	17.66	17.66	-0.84%	120,591,537
Sep 22, 2026	17.60	17.97	17.59	17.81	17.81	1.25%	148,953,930
Sep 21, 2026	17.52	17.64	17.40	17.59	17.59	0.46%	106,528,027
Sep 18, 2026	17.57	17.66	17.35	17.51	17.51	0.92%	128,741,653
Sep 17, 2026	17.60	17.77	17.26	17.35	17.35	-2.75%	188,321,403
Sep 16, 2026	17.66	17.96	17.40	17.84	17.84	1.13%	128,116,329
Sep 15, 2026	17.71	17.78	17.56	17.64	17.64	-1.40%	103,932,170
Sep 14, 2026	17.80	17.96	17.60	17.89	17.89	-1.43%	109,357,477
Sep 11, 2026	18.08	18.20	17.50	18.15	18.15	-4.52%	298,729,672
Sep 10, 2026	19.04	19.15	18.84	19.01	19.01	-0.42%	109,739,379
Sep 9, 2026	18.94	19.30	18.75	19.09	19.09	1.30%	196,181,897
Sep 8, 2026	18.80	19.10	18.76	18.94	18.85	3.10%	244,839,514
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