CMOC Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	8.880	9.220	8.850	9.170	8.951	28,982,010
2025-08-01	8.860	9.110	8.850	8.900	8.688	32,729,029
2025-07-31	9.150	9.380	8.890	8.940	8.727	79,126,516
2025-07-30	9.590	9.770	9.390	9.480	9.254	59,317,781
2025-07-29	9.060	9.370	9.050	9.340	9.117	27,818,840
2025-07-28	9.300	9.310	9.030	9.170	8.951	31,372,211
2025-07-25	9.350	9.540	9.240	9.310	9.088	38,490,992
2025-07-24	9.200	9.510	9.120	9.390	9.166	54,434,980
2025-07-23	9.250	9.410	9.060	9.180	8.961	39,503,898
2025-07-22	8.670	9.290	8.660	9.180	8.961	100,608,898
2025-07-21	8.180	8.620	8.150	8.570	8.365	56,494,969
2025-07-18	7.920	8.180	7.900	8.130	7.936	34,178,473
2025-07-17	7.980	7.990	7.790	7.820	7.633	35,486,961
2025-07-16	8.100	8.110	7.940	7.980	7.790	20,186,650
2025-07-15	8.030	8.130	7.870	8.020	7.829	38,041,910
2025-07-14	7.960	8.060	7.870	7.980	7.790	28,273,650
2025-07-11	7.750	8.150	7.750	7.910	7.721	45,731,941
2025-07-10	7.950	8.030	7.790	7.830	7.643	73,763,219
2025-07-09	8.520	8.540	7.850	8.040	7.848	132,824,406
2025-07-08	8.230	8.450	8.210	8.440	8.239	31,968,660
2025-07-07	8.290	8.330	8.150	8.220	8.024	30,722,490
2025-07-04	8.320	8.480	8.150	8.350	8.151	62,845,289
2025-07-03	8.490	8.490	8.210	8.430	8.229	55,762,578
2025-07-02	8.000	8.380	7.960	8.330	8.131	88,846,234
2025-06-30	7.950	8.050	7.800	7.980	7.790	44,075,473
2025-06-27	7.800	8.100	7.670	7.980	7.790	99,999,984
2025-06-26	7.240	7.580	7.140	7.510	7.331	84,393,680
2025-06-25	7.100	7.130	6.980	7.100	6.931	16,095,350
2025-06-24	6.930	7.180	6.930	7.040	6.872	32,075,600
2025-06-23	6.890	6.930	6.780	6.860	6.696	22,100,340
2025-06-20	6.890	6.990	6.810	6.890	6.726	28,288,650
2025-06-19	7.040	7.060	6.750	6.910	6.745	40,462,000
2025-06-18	7.310	7.320	7.120	7.270	6.825	28,259,850
2025-06-17	7.310	7.360	7.230	7.300	6.853	27,017,570
2025-06-16	7.200	7.490	7.190	7.320	6.872	51,438,262
2025-06-13	7.220	7.290	7.070	7.200	6.759	32,053,090
2025-06-12	7.150	7.250	7.010	7.150	6.713	47,240,230
2025-06-11	6.850	7.130	6.840	7.120	6.684	69,188,875
2025-06-10	6.830	6.860	6.720	6.840	6.421	27,955,461
2025-06-09	6.880	6.880	6.600	6.760	6.346	40,655,199
2025-06-06	6.700	6.930	6.680	6.830	6.412	56,737,281
2025-06-05	6.660	6.720	6.520	6.600	6.196	25,826,150
2025-06-04	6.460	6.750	6.430	6.660	6.252	58,171,180
2025-06-03	6.390	6.470	6.300	6.420	6.027	33,809,840
2025-06-02	6.220	6.360	6.110	6.360	5.971	12,911,850
2025-05-30	6.400	6.400	6.210	6.280	5.896	49,230,090
2025-05-29	6.350	6.440	6.250	6.440	6.046	18,695,789
2025-05-28	6.380	6.420	6.300	6.350	5.961	19,436,160
2025-05-27	6.530	6.650	6.270	6.360	5.971	37,502,539
2025-05-26	6.390	6.580	6.360	6.470	6.074	35,072,879
2025-05-23	6.540	6.540	6.220	6.280	5.896	95,945,859
2025-05-22	6.610	6.640	6.460	6.540	6.140	39,285,000
2025-05-21	6.400	6.650	6.370	6.610	6.206	43,656,289
2025-05-20	6.300	6.420	6.280	6.320	5.933	26,636,199
2025-05-19	6.320	6.370	6.210	6.340	5.952	23,401,830
2025-05-16	6.410	6.410	6.300	6.350	5.961	15,871,530
2025-05-15	6.530	6.530	6.340	6.370	5.980	25,173,061
2025-05-14	6.480	6.570	6.420	6.570	6.168	29,112,439
2025-05-13	6.460	6.560	6.360	6.420	6.027	39,554,141
2025-05-12	6.160	6.510	6.080	6.470	6.074	53,506,113

← NewerPage 6 of 21 · 1,230 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.