CMOC Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	16.820	17.070	16.500	16.650	16.252	68,047,570
2025-10-27	17.000	17.540	16.590	17.040	16.633	111,693,602
2025-10-24	15.910	16.340	15.700	16.200	15.813	66,265,992
2025-10-23	14.800	15.420	14.520	15.260	14.896	40,384,809
2025-10-22	14.200	14.920	13.930	14.830	14.476	44,537,727
2025-10-21	14.900	15.400	14.720	14.720	14.369	51,296,980
2025-10-20	14.760	14.950	14.440	14.720	14.369	70,190,953
2025-10-17	15.600	15.750	14.480	14.590	14.242	71,090,117
2025-10-16	15.860	16.050	15.200	15.450	15.081	45,380,500
2025-10-15	15.640	15.890	15.160	15.770	15.394	54,478,090
2025-10-14	17.360	17.480	15.100	15.250	14.886	122,497,203
2025-10-13	15.490	16.770	15.460	16.640	16.243	134,824,797
2025-10-10	17.000	17.780	16.340	16.420	16.028	82,988,953
2025-10-09	16.400	17.830	16.200	17.570	17.151	92,666,703
2025-10-08	16.010	16.460	15.610	16.290	15.901	29,368,990
2025-10-06	16.000	16.480	15.860	15.990	15.608	20,148,539
2025-10-03	15.520	15.900	15.350	15.780	15.403	19,791,900
2025-10-02	15.330	16.000	15.330	15.790	15.413	25,123,650
2025-09-30	14.750	15.790	14.730	15.690	15.315	99,316,727
2025-09-29	14.230	14.850	14.000	14.660	14.310	61,100,500
2025-09-26	14.000	14.540	13.840	13.970	13.636	49,573,633
2025-09-25	13.600	14.470	13.510	14.000	13.666	142,458,703
2025-09-24	12.770	12.770	12.380	12.530	12.231	24,291,150
2025-09-23	13.000	13.220	12.420	12.760	12.455	34,478,000
2025-09-22	13.000	13.180	12.580	12.830	12.524	49,111,113
2025-09-19	12.450	12.700	12.350	12.490	12.192	38,111,059
2025-09-18	12.430	12.650	12.100	12.400	12.104	52,618,434
2025-09-17	12.600	12.710	12.300	12.640	12.338	40,273,422
2025-09-16	13.170	13.310	12.250	12.690	12.387	51,665,090
2025-09-15	13.270	13.350	12.810	12.910	12.602	29,171,770
2025-09-12	12.720	13.470	12.720	13.170	12.856	49,027,000
2025-09-11	12.130	12.750	12.020	12.690	12.387	31,983,320
2025-09-10	12.300	12.300	11.900	12.110	11.821	20,563,240
2025-09-09	12.200	12.490	12.020	12.300	12.006	34,855,559
2025-09-08	12.770	12.860	11.970	12.030	11.743	56,078,473
2025-09-05	11.990	12.680	11.870	12.650	12.348	50,463,219
2025-09-04	13.060	13.060	11.800	11.960	11.674	85,947,484
2025-09-03	12.970	13.270	12.430	12.690	12.387	40,678,660
2025-09-02	12.780	13.060	12.480	12.640	12.338	58,699,621
2025-09-01	12.240	12.750	12.040	12.690	12.387	69,183,711
2025-08-29	11.580	12.230	11.580	11.890	11.606	67,516,609
2025-08-28	11.630	11.810	11.380	11.580	11.304	35,548,078
2025-08-27	12.000	12.050	11.600	11.710	11.430	66,603,242
2025-08-26	11.920	12.130	11.680	11.810	11.528	62,031,980
2025-08-25	11.230	12.090	11.170	11.920	11.635	100,457,797
2025-08-22	10.730	11.110	10.590	10.790	10.532	45,537,922
2025-08-21	10.650	10.900	10.600	10.660	10.406	26,980,410
2025-08-20	10.500	10.830	10.470	10.650	10.396	32,172,400
2025-08-19	10.700	10.920	10.580	10.700	10.445	43,497,879
2025-08-18	10.950	11.000	10.600	10.660	10.406	59,897,832
2025-08-15	10.560	10.990	10.480	10.950	10.689	54,041,000
2025-08-14	10.640	10.830	10.450	10.500	10.249	44,527,273
2025-08-13	10.250	10.620	10.230	10.610	10.357	63,089,320
2025-08-12	10.010	10.170	9.910	10.070	9.830	31,247,980
2025-08-11	10.060	10.080	9.780	10.010	9.771	32,142,721
2025-08-08	9.580	10.030	9.570	9.980	9.742	63,199,121
2025-08-07	9.500	9.580	9.330	9.560	9.332	26,802,000
2025-08-06	9.350	9.590	9.350	9.480	9.254	28,572,570
2025-08-05	9.090	9.460	8.910	9.420	9.195	40,309,078
2025-08-04	8.880	9.220	8.850	9.170	8.951	28,982,010

← NewerPage 5 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.