CMOC Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	17.640	18.240	17.460	17.660	17.238	42,082,238
2026-04-27	18.820	18.820	17.830	18.250	17.814	58,101,738
2026-04-24	18.480	18.940	18.290	18.820	18.371	33,770,020
2026-04-23	19.400	19.620	18.540	18.760	18.312	43,453,230
2026-04-22	19.210	19.560	18.980	19.310	18.849	33,628,500
2026-04-21	19.430	19.490	19.190	19.340	18.878	21,900,830
2026-04-20	19.600	19.800	19.200	19.440	18.976	34,048,406
2026-04-17	19.310	19.960	19.130	19.330	18.869	42,432,969
2026-04-16	19.320	19.660	19.130	19.610	19.142	37,898,320
2026-04-15	19.500	19.970	19.290	19.320	18.859	72,896,484
2026-04-14	18.900	19.320	18.830	18.960	18.507	62,356,762
2026-04-13	18.450	18.630	18.020	18.350	17.912	46,194,406
2026-04-10	18.730	18.850	18.230	18.450	18.010	32,165,330
2026-04-09	18.500	18.760	18.190	18.470	18.029	38,232,160
2026-04-08	18.140	18.870	18.000	18.750	18.302	118,429,000
2026-04-02	17.790	17.860	16.850	16.960	16.555	78,949,367
2026-04-01	17.080	17.620	16.940	17.450	17.033	86,346,523
2026-03-31	16.490	16.730	15.830	16.100	15.716	48,701,367
2026-03-30	16.780	16.780	15.730	16.290	15.901	85,866,578
2026-03-27	16.550	16.990	16.250	16.780	16.379	35,693,391
2026-03-26	17.280	17.280	16.540	16.680	16.282	62,550,910
2026-03-25	18.330	18.340	17.040	17.320	16.906	73,398,234
2026-03-24	16.790	17.320	16.220	17.180	16.770	71,631,664
2026-03-23	16.460	16.770	15.700	16.110	15.725	103,528,797
2026-03-20	17.570	17.760	17.010	17.190	16.780	60,097,191
2026-03-19	17.900	17.900	17.370	17.560	17.141	78,923,805
2026-03-18	18.770	19.040	18.350	18.600	18.156	29,402,520
2026-03-17	18.600	19.190	18.430	18.530	18.088	42,843,871
2026-03-16	18.630	18.860	17.720	18.400	17.961	99,031,352
2026-03-13	19.780	19.780	18.800	18.830	18.380	77,517,047
2026-03-12	20.460	20.580	19.100	19.800	19.327	93,736,812
2026-03-11	21.060	21.280	20.440	20.600	20.108	30,754,529
2026-03-10	20.720	21.180	20.560	20.820	20.323	35,657,020
2026-03-09	20.540	20.540	19.450	20.300	19.815	103,602,898
2026-03-06	22.000	22.020	20.940	21.420	20.909	103,195,102
2026-03-05	23.740	23.740	21.800	22.200	21.670	50,702,738
2026-03-04	22.600	23.160	22.220	23.020	22.470	40,998,738
2026-03-03	25.100	25.100	22.820	23.080	22.529	62,522,281
2026-03-02	24.080	24.940	23.360	24.780	24.188	40,929,602
2026-02-27	24.100	24.800	23.740	24.160	23.583	65,236,992
2026-02-26	24.900	24.900	23.400	23.940	23.368	43,188,406
2026-02-25	24.080	24.800	23.640	24.540	23.954	39,741,859
2026-02-24	23.840	23.840	23.180	23.740	23.173	29,335,449
2026-02-23	24.100	24.300	23.820	23.840	23.271	23,849,840
2026-02-20	23.560	23.800	23.080	23.340	22.783	27,814,900
2026-02-16	22.020	23.400	21.980	23.100	22.548	22,548,131
2026-02-13	22.300	22.820	21.620	21.720	21.201	55,005,527
2026-02-12	23.340	23.880	23.160	23.340	22.783	38,478,312
2026-02-11	22.520	23.580	22.260	23.100	22.548	37,789,520
2026-02-10	22.560	22.940	22.200	22.460	21.924	27,573,850
2026-02-09	22.000	22.300	21.540	22.000	21.475	32,295,100
2026-02-06	20.780	21.640	20.500	21.280	20.772	54,203,961
2026-02-05	23.180	23.180	21.140	21.700	21.182	69,866,609
2026-02-04	23.340	23.740	22.860	23.200	22.646	56,486,832
2026-02-03	22.500	22.920	21.600	22.640	22.099	64,482,527
2026-02-02	21.000	22.080	20.400	21.280	20.772	90,776,492
2026-01-30	23.420	23.760	22.220	22.320	21.787	78,480,727
2026-01-29	24.520	25.240	23.280	24.280	23.700	87,874,867
2026-01-28	23.200	24.320	22.700	24.140	23.564	63,572,238
2026-01-27	23.020	23.580	22.360	22.880	22.334	54,281,141

← NewerPage 3 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.