CMOC Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	22.220	23.300	22.180	22.740	22.197	74,183,117
2026-01-23	21.760	21.800	21.140	21.400	20.889	49,265,488
2026-01-22	22.200	22.200	21.160	21.620	21.104	51,684,930
2026-01-21	21.560	22.100	21.060	22.100	21.572	52,210,840
2026-01-20	21.500	21.920	20.560	21.560	21.045	91,718,555
2026-01-19	22.500	22.680	21.600	21.780	21.260	38,286,910
2026-01-16	22.620	23.460	22.320	22.500	21.963	65,254,551
2026-01-15	22.380	23.080	21.500	22.400	21.865	71,351,852
2026-01-14	22.460	22.860	22.060	22.260	21.729	47,348,781
2026-01-13	22.480	22.880	21.920	22.140	21.611	37,455,992
2026-01-12	22.300	22.440	21.620	22.340	21.807	38,321,301
2026-01-09	20.680	21.900	20.300	21.660	21.143	45,684,762
2026-01-08	20.780	21.120	20.360	20.680	20.186	45,888,910
2026-01-07	20.960	22.000	20.720	21.200	20.694	67,204,172
2026-01-06	20.500	21.480	20.500	20.760	20.264	44,490,379
2026-01-05	20.160	20.620	19.900	20.160	19.679	46,568,512
2026-01-02	19.350	20.180	19.220	20.160	19.679	14,840,050
2025-12-31	19.240	19.960	19.080	19.240	18.781	33,788,301
2025-12-30	18.100	19.330	17.920	19.230	18.771	33,573,719
2025-12-29	19.920	20.280	18.360	18.470	18.029	51,268,859
2025-12-24	19.300	19.350	18.900	19.130	18.673	14,326,250
2025-12-23	19.100	19.470	18.740	19.150	18.693	24,902,650
2025-12-22	18.880	19.390	18.880	19.100	18.644	32,204,850
2025-12-19	18.880	18.950	18.050	18.770	18.322	39,795,461
2025-12-18	18.420	18.790	18.240	18.540	18.097	26,273,570
2025-12-17	18.040	18.730	17.900	18.420	17.980	31,259,260
2025-12-16	18.760	18.760	17.830	18.040	17.609	48,254,113
2025-12-15	17.790	18.780	17.450	18.270	17.834	39,633,281
2025-12-12	18.360	18.440	18.000	18.170	17.736	26,564,369
2025-12-11	18.410	18.530	17.690	17.860	17.434	31,768,650
2025-12-10	18.020	18.190	17.690	18.120	17.687	33,287,930
2025-12-09	18.760	19.030	17.650	17.920	17.492	82,182,281
2025-12-08	19.030	19.200	18.200	19.150	18.693	50,389,594
2025-12-05	18.080	19.040	18.070	19.000	18.546	43,347,070
2025-12-04	18.700	19.170	17.800	18.110	17.678	51,143,992
2025-12-03	17.320	18.280	17.320	18.080	17.648	44,815,320
2025-12-02	17.290	17.560	17.050	17.560	17.141	31,733,660
2025-12-01	16.660	17.490	16.660	17.300	16.887	66,340,648
2025-11-28	16.070	16.340	15.780	16.160	15.774	30,698,830
2025-11-27	16.200	16.650	15.920	16.030	15.647	38,324,793
2025-11-26	16.360	16.510	15.950	16.030	15.647	31,058,270
2025-11-25	16.680	16.680	15.990	16.130	15.745	35,411,219
2025-11-24	15.500	15.890	15.200	15.890	15.511	58,099,406
2025-11-21	15.510	15.560	15.020	15.340	14.974	39,589,840
2025-11-20	16.070	16.300	15.820	15.930	15.550	18,713,539
2025-11-19	15.710	16.160	15.710	16.000	15.618	39,214,059
2025-11-18	16.240	16.240	15.660	15.800	15.423	33,570,059
2025-11-17	17.220	17.220	16.130	16.470	16.077	37,630,078
2025-11-14	17.300	17.450	16.780	17.220	16.809	30,800,529
2025-11-13	16.800	17.680	16.760	17.550	17.131	48,124,102
2025-11-12	16.400	16.890	16.180	16.640	16.243	29,706,391
2025-11-11	16.660	16.930	16.280	16.490	16.096	20,069,900
2025-11-10	16.630	16.990	16.360	16.600	16.204	29,295,561
2025-11-07	16.740	16.930	16.280	16.600	16.204	31,534,000
2025-11-06	15.720	16.700	15.700	16.630	16.233	32,573,490
2025-11-05	15.240	15.940	14.770	15.700	15.325	52,743,379
2025-11-04	16.180	16.180	15.190	15.450	15.081	60,321,160
2025-11-03	16.850	16.850	15.800	16.270	15.882	47,305,801
2025-10-31	17.250	17.570	16.810	16.820	16.418	61,798,660
2025-10-30	17.300	17.550	16.930	17.430	17.014	68,578,117

← NewerPage 4 of 5 · 246 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.