CMOC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	18.30	18.33	17.91	18.00	18.00	-4.36%	237,818,655
Aug 18, 2026	18.80	19.08	18.60	18.82	18.82	-1.62%	188,805,826
Aug 17, 2026	18.80	19.14	18.72	19.13	19.13	3.74%	224,477,400
Aug 14, 2026	18.21	18.54	18.16	18.44	18.44	0.16%	159,521,474
Aug 13, 2026	19.00	19.13	18.30	18.41	18.41	-3.11%	296,896,900
Aug 12, 2026	19.01	19.54	18.90	19.00	19.00	-0.68%	250,614,627
Aug 11, 2026	20.77	21.03	19.11	19.13	19.13	-7.81%	404,581,900
Aug 10, 2026	20.86	21.10	20.32	20.75	20.75	-0.38%	252,930,018
Aug 7, 2026	20.55	20.99	20.21	20.83	20.83	2.26%	274,754,400
Aug 6, 2026	21.00	21.17	20.23	20.37	20.37	-0.49%	324,131,065
Aug 5, 2026	19.42	20.58	19.26	20.47	20.47	6.67%	390,460,600
Aug 4, 2026	19.18	19.33	18.76	19.19	19.19	0.05%	184,529,842
Aug 3, 2026	19.51	19.52	18.95	19.18	19.18	-1.74%	160,083,074
Jul 31, 2026	19.20	19.71	19.09	19.52	19.52	2.95%	228,915,345
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