CMOC Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	13.650	13.650	12.590	12.730	12.730	83,215,806
2026-10-21	13.790	13.790	13.380	13.650	13.650	23,877,898
2026-10-20	14.470	14.470	13.320	13.640	13.640	60,761,367
2026-10-16	14.430	14.690	13.990	14.610	14.610	43,873,191
2026-10-15	14.860	15.090	14.100	14.190	14.190	45,887,438
2026-10-14	15.470	15.640	15.180	15.230	15.230	23,569,844
2026-10-13	15.030	15.650	14.920	15.580	15.580	24,491,893
2026-10-12	15.600	15.680	15.220	15.270	15.270	13,965,423
2026-10-09	15.100	15.660	14.990	15.410	15.410	23,288,568
2026-10-08	15.200	15.350	14.830	15.000	15.000	19,936,584
2026-10-07	15.510	15.630	15.180	15.320	15.320	11,542,335
2026-10-06	15.190	15.530	15.100	15.420	15.420	23,652,992
2026-10-05	15.110	15.250	14.880	15.190	15.190	13,927,016
2026-10-02	15.100	15.100	14.650	14.930	14.930	16,725,229
2026-09-30	15.200	15.230	14.970	15.140	15.140	22,437,947
2026-09-29	14.700	15.370	14.660	15.130	15.130	27,455,629
2026-09-28	14.820	14.910	14.600	14.880	14.880	22,239,828
2026-09-25	15.080	15.100	14.690	15.020	15.020	15,107,864
2026-09-24	15.400	15.450	14.860	15.080	15.080	37,516,449
2026-09-23	15.910	16.070	15.520	15.660	15.660	19,911,867
2026-09-22	15.800	16.040	15.430	15.710	15.710	27,604,266
2026-09-21	15.600	15.810	15.290	15.710	15.710	49,337,938
2026-09-18	15.680	15.780	15.480	15.690	15.690	29,136,076
2026-09-17	15.450	15.540	14.930	15.520	15.520	30,143,771
2026-09-16	15.310	15.730	15.180	15.670	15.670	26,798,812
2026-09-15	15.540	15.550	15.060	15.190	15.190	33,431,578
2026-09-14	15.900	15.950	15.560	15.620	15.620	34,990,617
2026-09-11	16.600	16.800	15.180	16.000	16.000	99,258,633
2026-09-10	17.530	17.800	17.240	17.340	17.340	27,229,672
2026-09-09	17.780	17.940	17.500	17.800	17.800	30,290,443
2026-09-08	16.700	17.660	16.650	17.610	17.610	63,732,848
2026-09-07	16.490	16.660	16.210	16.370	16.370	18,566,461
2026-09-04	17.070	17.080	16.450	16.450	16.450	31,130,428
2026-09-03	16.190	16.800	16.190	16.620	16.620	26,783,516
2026-09-02	16.030	16.300	15.670	16.060	16.060	33,501,016
2026-09-01	16.960	17.050	16.600	16.620	16.620	21,335,268
2026-08-31	17.100	17.100	16.380	16.850	16.740	66,339,484
2026-08-28	17.620	17.950	17.380	17.690	17.575	30,035,783
2026-08-27	18.060	18.090	17.470	17.530	17.416	44,300,594
2026-08-26	17.250	18.130	17.160	18.090	17.972	84,909,227
2026-08-25	17.310	17.490	16.480	16.860	16.750	32,524,691
2026-08-24	17.590	17.850	17.120	17.300	17.187	46,194,953
2026-08-21	17.040	17.310	16.810	17.000	16.889	39,321,055
2026-08-20	17.320	17.460	16.710	16.720	16.611	36,412,535
2026-08-19	16.380	16.920	16.340	16.500	16.393	42,450,152
2026-08-18	17.640	17.640	16.820	17.090	16.979	32,235,965
2026-08-17	17.340	17.910	17.340	17.640	17.525	41,310,668
2026-08-14	17.290	17.440	16.970	17.010	16.899	30,559,111
2026-08-13	18.100	18.100	17.190	17.330	17.217	33,141,133
2026-08-12	18.000	18.160	17.670	18.100	17.982	23,770,904
2026-08-11	18.950	19.210	17.780	17.900	17.783	41,124,984
2026-08-10	19.190	19.230	18.360	18.890	18.767	44,005,785
2026-08-07	18.880	19.270	18.690	19.100	18.976	51,429,457
2026-08-06	19.020	19.640	18.660	18.810	18.687	84,504,547
2026-08-05	17.400	18.650	17.360	18.470	18.350	61,172,074
2026-08-04	16.980	17.260	16.760	17.000	16.889	32,934,969
2026-08-03	16.710	16.890	16.430	16.750	16.641	17,503,602
2026-07-31	16.820	16.940	16.440	16.890	16.780	27,600,096
2026-07-30	16.590	16.920	16.000	16.270	16.164	28,356,400
2026-07-29	16.560	16.630	16.040	16.460	16.353	21,309,285

Page 1 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.1098 HKD
2026-05-18	0.3264 HKD
2025-06-19	0.2779 HKD
2024-06-27	0.1696 HKD
2023-06-29	0.0938 HKD
2022-06-29	0.0838 HKD
2021-06-18	0.0398 HKD
2020-06-16	0.0471 HKD
2019-06-20	0.1250 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.