CMOC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	20.02	20.32	19.98	20.23	20.23	-0.30%	163,883,100
Apr 16, 2026	19.98	20.34	19.98	20.29	20.29	1.60%	216,213,208
Apr 15, 2026	20.00	20.60	19.88	19.97	19.97	2.10%	360,431,000
Apr 14, 2026	19.45	19.78	19.32	19.56	19.56	3.71%	294,379,700
Apr 13, 2026	18.68	19.03	18.65	18.86	18.86	-0.53%	168,080,633
Apr 10, 2026	19.39	19.43	18.91	18.96	18.96	-0.84%	232,931,200
Apr 9, 2026	18.70	19.28	18.65	19.12	19.12	-0.10%	250,933,000
Apr 8, 2026	18.49	19.29	18.48	19.14	19.14	8.75%	441,613,500
Apr 7, 2026	17.56	17.69	17.35	17.60	17.60	0.46%	142,498,400
Apr 3, 2026	17.71	17.80	17.44	17.52	17.52	-1.07%	133,052,200
Apr 2, 2026	18.12	18.20	17.51	17.71	17.71	-2.91%	259,457,200
Apr 1, 2026	17.90	18.37	17.83	18.24	18.24	6.36%	385,403,523
Mar 31, 2026	17.66	17.79	17.09	17.15	17.15	-1.61%	203,014,500
Mar 30, 2026	17.25	17.45	16.97	17.43	17.43	-0.85%	227,010,235
Mar 27, 2026	17.22	17.78	17.21	17.58	17.58	0.51%	220,251,664
Mar 26, 2026	17.90	18.08	17.40	17.49	17.49	-2.24%	210,678,600
Mar 25, 2026	18.02	18.45	17.75	17.89	17.89	2.99%	362,107,100
Mar 24, 2026	16.91	17.38	16.70	17.37	17.37	5.34%	363,246,400
Mar 23, 2026	16.99	17.37	16.32	16.49	16.49	-6.04%	418,291,600
Mar 20, 2026	17.80	18.27	17.50	17.55	17.55	-1.68%	304,636,972
Mar 19, 2026	18.70	18.90	17.69	17.85	17.85	-8.04%	493,643,600
Mar 18, 2026	19.38	19.54	19.03	19.41	19.41	-0.05%	186,914,400
Mar 17, 2026	19.45	19.97	19.36	19.42	19.42	0.31%	234,501,000
Mar 16, 2026	19.20	19.58	18.80	19.36	19.36	-2.02%	389,113,100
Mar 13, 2026	20.30	20.70	19.69	19.76	19.76	-4.36%	353,094,242
Mar 12, 2026	21.19	21.37	20.32	20.66	20.66	-3.82%	349,386,200
Mar 11, 2026	21.85	21.96	21.43	21.48	21.48	-1.20%	174,122,300
Mar 10, 2026	21.62	21.95	21.45	21.74	21.74	2.35%	180,888,421
Mar 9, 2026	21.10	21.50	20.28	21.24	21.24	-3.54%	340,379,000
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