CMOC Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	13.790	13.790	13.380	13.650	13.650	23,877,898
2026-10-20	14.470	14.470	13.320	13.640	13.640	60,761,367
2026-10-16	14.430	14.690	13.990	14.610	14.610	43,873,191
2026-10-15	14.860	15.090	14.100	14.190	14.190	45,887,438
2026-10-14	15.470	15.640	15.180	15.230	15.230	23,569,844
2026-10-13	15.030	15.650	14.920	15.580	15.580	24,491,893
2026-10-12	15.600	15.680	15.220	15.270	15.270	13,965,423
2026-10-09	15.100	15.660	14.990	15.410	15.410	23,288,568
2026-10-08	15.200	15.350	14.830	15.000	15.000	19,936,584
2026-10-07	15.510	15.630	15.180	15.320	15.320	11,542,335
2026-10-06	15.190	15.530	15.100	15.420	15.420	23,652,992
2026-10-05	15.110	15.250	14.880	15.190	15.190	13,927,016
2026-10-02	15.100	15.100	14.650	14.930	14.930	16,725,229
2026-09-30	15.200	15.230	14.970	15.140	15.140	22,437,947
2026-09-29	14.700	15.370	14.660	15.130	15.130	27,455,629
2026-09-28	14.820	14.910	14.600	14.880	14.880	22,239,828
2026-09-25	15.080	15.100	14.690	15.020	15.020	15,107,864
2026-09-24	15.400	15.450	14.860	15.080	15.080	37,516,449
2026-09-23	15.910	16.070	15.520	15.660	15.660	19,911,867
2026-09-22	15.800	16.040	15.430	15.710	15.710	27,604,266
2026-09-21	15.600	15.810	15.290	15.710	15.710	49,337,938

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.