CMOC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	19.60	20.25	19.42	20.20	20.20	1.71%	295,986,300
May 7, 2026	19.90	20.35	19.53	19.86	19.86	1.95%	323,859,408
May 6, 2026	18.90	19.54	18.60	19.48	19.48	4.62%	312,371,082
Apr 30, 2026	19.00	19.00	18.46	18.62	18.62	-2.97%	228,758,500
Apr 29, 2026	18.21	19.35	18.17	19.19	19.19	3.84%	211,651,000
Apr 28, 2026	18.76	18.84	18.33	18.48	18.48	-2.74%	201,501,100
Apr 27, 2026	19.30	19.41	18.90	19.00	19.00	-1.91%	215,012,700
Apr 24, 2026	19.08	19.49	18.87	19.37	19.37	0.05%	181,980,600
Apr 23, 2026	20.25	20.31	19.13	19.36	19.36	-3.63%	261,936,100
Apr 22, 2026	19.94	20.25	19.80	20.09	20.09	0.05%	178,157,000
Apr 21, 2026	20.15	20.22	19.75	20.08	20.08	-0.79%	158,394,500
Apr 20, 2026	20.18	20.65	20.11	20.24	20.24	0.05%	214,123,700
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