CMOC Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	6.160	6.170	6.020	6.100	5.727	19,808,010
2025-05-08	6.150	6.200	6.110	6.150	5.774	21,975,170
2025-05-07	6.250	6.330	6.180	6.240	5.858	51,708,398
2025-05-06	6.140	6.160	5.870	6.130	5.755	62,599,000
2025-05-02	6.100	6.180	5.960	6.140	5.764	17,792,420
2025-04-30	6.190	6.190	6.020	6.100	5.727	34,012,488
2025-04-29	6.180	6.230	6.090	6.150	5.774	36,090,688
2025-04-28	6.090	6.200	6.010	6.100	5.727	68,698,125
2025-04-25	6.000	6.090	5.910	5.930	5.567	28,577,080
2025-04-24	5.930	6.020	5.870	5.910	5.548	27,179,029
2025-04-23	6.180	6.180	5.820	5.880	5.520	65,763,797
2025-04-22	5.750	6.260	5.740	6.060	5.689	151,724,891
2025-04-17	5.500	5.550	5.400	5.530	5.192	33,649,480
2025-04-16	5.580	5.590	5.340	5.440	5.107	54,561,047
2025-04-15	5.780	5.780	5.570	5.650	5.304	37,948,738
2025-04-14	5.600	5.880	5.570	5.740	5.389	72,111,352
2025-04-11	5.280	5.510	5.210	5.450	5.117	68,122,016
2025-04-10	5.280	5.430	5.190	5.280	4.957	93,550,195
2025-04-09	4.750	4.940	4.580	4.930	4.628	74,054,648
2025-04-08	4.990	5.050	4.830	4.900	4.600	87,600,352
2025-04-07	5.240	5.250	4.750	4.810	4.516	215,458,000
2025-04-03	6.110	6.220	6.020	6.160	5.783	54,997,953
2025-04-02	6.410	6.440	6.280	6.330	5.943	53,410,621
2025-04-01	6.430	6.490	6.340	6.470	6.074	44,196,289
2025-03-31	6.470	6.500	6.220	6.400	6.008	78,488,719
2025-03-28	6.650	6.650	6.430	6.500	6.102	54,800,820
2025-03-27	6.700	6.750	6.520	6.640	6.234	64,047,449
2025-03-26	7.050	7.110	6.640	6.810	6.393	117,313,508
2025-03-25	6.750	7.000	6.710	6.840	6.421	95,243,477
2025-03-24	6.250	6.830	6.240	6.720	6.309	193,924,500
2025-03-21	6.600	6.660	6.130	6.150	5.774	84,933,680
2025-03-20	6.610	6.790	6.480	6.530	6.130	77,818,281
2025-03-19	6.540	6.580	6.430	6.510	6.112	36,620,246
2025-03-18	6.360	6.720	6.200	6.500	6.102	90,716,609
2025-03-17	6.300	6.500	6.220	6.280	5.896	68,683,000
2025-03-14	6.520	6.670	6.270	6.350	5.961	91,955,695
2025-03-13	6.340	6.540	6.240	6.330	5.943	73,648,594
2025-03-12	6.360	6.500	6.220	6.290	5.905	81,467,391
2025-03-11	6.240	6.290	6.040	6.210	5.830	104,333,602
2025-03-10	6.030	6.550	6.000	6.400	6.008	236,837,109
2025-03-07	5.780	6.020	5.720	5.910	5.548	76,280,641
2025-03-06	5.640	5.800	5.640	5.770	5.417	68,064,445
2025-03-05	5.330	5.530	5.320	5.510	5.173	39,687,527
2025-03-04	5.220	5.360	5.160	5.330	5.004	27,036,660
2025-03-03	5.230	5.350	5.210	5.250	4.929	39,591,480
2025-02-28	5.480	5.480	5.200	5.210	4.891	64,126,512
2025-02-27	5.550	5.550	5.380	5.510	5.173	36,384,289
2025-02-26	5.510	5.570	5.460	5.540	5.201	41,673,207
2025-02-25	5.580	5.620	5.450	5.480	5.145	31,889,980
2025-02-24	5.600	5.650	5.520	5.640	5.295	30,885,480
2025-02-21	5.670	5.700	5.580	5.650	5.304	31,629,801
2025-02-20	5.710	5.710	5.570	5.640	5.295	31,379,381
2025-02-19	5.640	5.720	5.630	5.710	5.361	24,139,029
2025-02-18	5.820	5.820	5.610	5.700	5.351	53,546,160
2025-02-17	5.960	5.960	5.720	5.780	5.426	43,540,871
2025-02-14	5.910	6.000	5.820	6.000	5.633	26,416,000
2025-02-13	5.970	6.000	5.790	5.810	5.455	41,565,219
2025-02-12	6.150	6.160	5.860	5.940	5.577	54,732,352
2025-02-11	6.380	6.400	6.110	6.120	5.746	37,882,809
2025-02-10	6.040	6.330	6.010	6.280	5.896	65,624,750

← NewerPage 7 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.