CMOC Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	17.000	17.210	16.380	16.840	16.730	31,817,469
2026-07-24	16.910	17.120	16.510	16.820	16.710	38,687,047
2026-07-23	17.490	18.050	17.150	17.610	17.495	51,316,258
2026-07-22	17.140	17.780	16.990	17.360	17.247	61,098,688
2026-07-21	16.490	16.800	16.040	16.570	16.462	38,835,035
2026-07-20	15.790	16.310	15.200	16.130	16.025	67,345,109
2026-07-17	15.900	16.430	15.120	15.490	15.389	43,481,145
2026-07-16	15.870	16.830	15.760	16.290	16.184	53,382,340
2026-07-15	16.260	16.260	15.530	15.830	15.727	32,197,021
2026-07-14	14.860	16.050	14.320	15.950	15.846	57,645,266
2026-07-13	15.010	15.050	14.620	14.860	14.763	24,658,566
2026-07-10	14.990	15.440	14.780	14.950	14.853	33,377,508
2026-07-09	15.080	15.080	14.170	14.680	14.584	44,201,449
2026-07-08	14.800	15.190	14.800	15.100	15.002	24,060,684
2026-07-07	15.650	15.790	15.030	15.200	15.101	38,378,801
2026-07-06	16.420	16.790	15.890	15.960	15.856	26,405,084
2026-07-03	15.540	16.370	15.500	16.200	16.094	48,632,961
2026-07-02	15.050	15.620	14.810	15.130	15.031	40,337,258
2026-06-30	15.230	15.290	14.820	15.180	15.081	27,624,771
2026-06-29	15.100	15.570	14.950	15.390	15.290	43,275,012
2026-06-26	15.550	15.740	14.970	15.220	15.121	41,165,887
2026-06-25	16.200	16.580	15.210	15.500	15.399	122,688,656
2026-06-24	17.280	17.280	16.670	16.760	16.651	54,034,152
2026-06-23	19.190	19.190	17.290	17.290	17.177	61,597,258
2026-06-22	18.940	19.860	18.320	19.400	19.274	62,572,188
2026-06-18	19.100	19.900	18.620	18.870	18.747	55,454,859
2026-06-17	18.850	19.600	18.850	19.430	19.303	45,192,230
2026-06-16	19.920	19.950	18.900	19.120	18.995	74,082,086
2026-06-15	19.700	20.520	19.600	19.980	19.850	109,136,703
2026-06-12	17.600	19.150	17.330	18.800	18.678	103,166,492
2026-06-11	15.570	16.980	15.510	16.760	16.651	45,480,602
2026-06-10	16.200	16.430	15.620	16.270	16.164	43,044,602
2026-06-09	16.940	16.940	16.320	16.600	16.492	38,149,625
2026-06-08	17.100	17.360	16.600	16.940	16.830	53,695,055
2026-06-05	18.530	18.850	18.020	18.080	17.962	33,137,352
2026-06-04	19.400	19.400	18.440	18.470	18.350	37,297,422
2026-06-03	19.520	19.900	19.380	19.840	19.711	31,959,270
2026-06-02	18.500	19.830	18.500	19.510	19.383	54,099,609
2026-06-01	18.170	19.090	18.100	18.500	18.379	32,192,270
2026-05-29	19.100	19.210	18.160	18.250	18.131	85,791,469
2026-05-28	19.120	19.120	17.870	18.430	18.310	51,037,090
2026-05-27	19.840	20.020	19.110	19.160	19.035	29,972,330
2026-05-26	18.580	19.860	18.470	19.770	19.641	74,392,469
2026-05-22	17.580	18.650	17.460	18.440	18.320	59,022,602
2026-05-21	18.180	18.240	17.220	17.350	17.237	31,938,891
2026-05-20	17.500	17.670	17.160	17.630	17.515	33,378,191
2026-05-19	17.970	18.110	17.210	17.720	17.605	45,056,340
2026-05-18	17.780	18.070	17.580	17.970	17.853	33,653,711
2026-05-15	19.910	19.910	18.500	18.680	18.234	59,265,887
2026-05-14	20.680	20.680	19.330	19.820	19.347	52,394,461
2026-05-13	20.660	20.960	20.280	20.520	20.030	47,644,312
2026-05-12	20.080	20.700	19.980	20.140	19.659	52,292,340
2026-05-11	19.960	20.300	19.550	19.750	19.278	31,579,980
2026-05-08	19.360	20.420	18.760	20.160	19.679	79,511,727
2026-05-07	19.800	20.100	19.360	19.670	19.200	41,055,539
2026-05-06	18.560	19.500	17.930	19.170	18.712	60,770,113
2026-05-05	17.600	18.240	17.430	18.240	17.805	17,761,900
2026-05-04	17.880	18.200	17.820	17.950	17.521	14,513,920
2026-04-30	17.800	18.180	17.400	17.600	17.180	42,228,121
2026-04-29	17.600	18.350	17.300	18.270	17.834	36,932,406

← NewerPage 2 of 21 · 1,229 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.