CMOC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	19.10	19.38	18.53	18.96	18.96	-0.63%	185,706,156
Jul 29, 2026	19.02	19.33	18.48	19.08	19.08	0.42%	187,796,100
Jul 28, 2026	18.86	19.18	18.59	19.00	19.00	-1.86%	168,356,319
Jul 27, 2026	19.58	19.58	18.82	19.36	19.36	1.68%	188,796,481
Jul 24, 2026	19.25	19.80	18.72	19.04	19.04	-4.94%	273,361,300
Jul 23, 2026	19.80	20.59	19.30	20.03	20.03	2.14%	360,488,900
Jul 22, 2026	19.00	20.33	18.90	19.61	19.61	4.98%	465,912,800
Jul 21, 2026	18.40	18.83	17.80	18.68	18.68	3.84%	324,879,600
Jul 20, 2026	17.70	18.19	17.41	17.99	17.99	3.33%	259,248,000
Jul 17, 2026	17.84	17.90	17.19	17.41	17.41	-4.34%	213,625,310
Jul 16, 2026	17.78	18.58	17.72	18.20	18.20	1.62%	256,325,260
Jul 15, 2026	18.22	18.46	17.78	17.91	17.91	-1.65%	254,814,124
Jul 14, 2026	16.80	18.34	16.62	18.21	18.21	8.01%	313,592,500
Jul 13, 2026	17.24	17.24	16.77	16.86	16.86	-3.66%	192,636,636
Jul 10, 2026	17.54	18.10	17.26	17.50	17.50	1.80%	260,316,433
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