CMOC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	17.33	17.58	16.41	17.19	17.19	-1.94%	298,273,500
Jul 8, 2026	17.50	17.96	17.43	17.53	17.53	-0.90%	155,001,231
Jul 7, 2026	18.10	18.20	17.60	17.69	17.69	-3.39%	185,116,642
Jul 6, 2026	18.53	19.21	18.28	18.31	18.31	-1.13%	299,603,226
Jul 3, 2026	18.80	19.30	18.50	18.52	18.52	1.26%	369,606,237
Jul 2, 2026	17.92	18.65	17.40	18.29	18.29	3.16%	437,420,900
Jul 1, 2026	17.38	17.98	17.20	17.73	17.73	1.03%	256,109,304
Jun 30, 2026	17.60	17.61	17.11	17.55	17.55	-2.50%	243,410,000
Jun 29, 2026	17.25	18.20	17.18	18.00	18.00	4.41%	312,224,000
Jun 26, 2026	18.35	18.42	17.16	17.24	17.24	-4.59%	336,797,495
Jun 25, 2026	18.38	18.48	17.93	18.07	18.07	-4.79%	387,119,542
Jun 24, 2026	18.90	19.29	18.38	18.98	18.98	-2.62%	396,962,495
Jun 23, 2026	21.60	21.61	19.49	19.49	19.49	-9.98%	552,668,930
Jun 22, 2026	20.22	21.74	19.64	21.65	21.65	8.03%	694,728,353
Jun 18, 2026	19.77	21.14	19.71	20.04	20.04	-0.64%	453,558,300
Jun 17, 2026	19.83	20.50	19.58	20.17	20.17	0.70%	350,521,500
Jun 16, 2026	20.40	20.72	19.93	20.03	20.03	-4.25%	508,603,600
Jun 15, 2026	19.49	21.00	19.49	20.92	20.92	9.47%	731,318,600
Jun 12, 2026	18.36	19.11	18.00	19.11	19.11	10.02%	455,323,900
Jun 11, 2026	16.60	17.60	16.41	17.37	17.37	3.45%	266,563,700
Jun 10, 2026	16.45	16.97	16.18	16.79	16.79	-1.52%	229,722,390
Jun 9, 2026	17.00	17.10	16.32	17.05	17.05	0.95%	268,533,800
Jun 8, 2026	17.10	17.45	16.66	16.89	16.89	-7.15%	274,470,300
Jun 5, 2026	18.60	19.13	18.07	18.19	18.19	-2.93%	219,791,400
Jun 4, 2026	19.48	19.48	18.62	18.74	18.74	-5.78%	250,233,900
Jun 3, 2026	19.53	20.15	19.38	19.89	19.89	0.76%	291,992,900
Jun 2, 2026	18.71	19.78	18.52	19.74	19.74	7.17%	352,374,500
Jun 1, 2026	18.55	18.93	18.31	18.42	18.42	-0.49%	161,174,291
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