CMOC Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 5.960 | 6.180 | 5.960 | 6.030 | 5.661 | 28,474,430 |
| 2024-08-08 | 5.930 | 5.930 | 5.750 | 5.880 | 5.520 | 25,827,779 |
| 2024-08-07 | 5.910 | 6.110 | 5.860 | 6.020 | 5.652 | 22,275,660 |
| 2024-08-06 | 5.990 | 6.120 | 5.820 | 5.890 | 5.530 | 25,018,689 |
| 2024-08-05 | 6.080 | 6.210 | 5.890 | 5.990 | 5.623 | 43,012,406 |
| 2024-08-02 | 6.230 | 6.230 | 5.850 | 6.120 | 5.746 | 48,004,633 |
| 2024-08-01 | 6.420 | 6.470 | 6.320 | 6.340 | 5.952 | 35,664,449 |
| 2024-07-31 | 6.080 | 6.320 | 6.050 | 6.230 | 5.849 | 28,728,061 |
| 2024-07-30 | 6.200 | 6.220 | 5.950 | 6.050 | 5.680 | 20,697,881 |
| 2024-07-29 | 6.100 | 6.360 | 6.080 | 6.200 | 5.821 | 49,542,770 |
| 2024-07-26 | 5.820 | 6.100 | 5.790 | 6.050 | 5.680 | 39,010,246 |
| 2024-07-25 | 6.100 | 6.110 | 5.750 | 5.820 | 5.464 | 90,306,602 |
| 2024-07-24 | 6.370 | 6.390 | 6.120 | 6.240 | 5.858 | 47,074,930 |
| 2024-07-23 | 6.810 | 6.860 | 6.310 | 6.370 | 5.980 | 73,649,234 |
| 2024-07-22 | 6.910 | 6.910 | 6.590 | 6.800 | 6.384 | 47,973,367 |
| 2024-07-19 | 6.900 | 7.010 | 6.660 | 6.930 | 6.506 | 52,803,246 |
| 2024-07-18 | 7.180 | 7.210 | 7.050 | 7.150 | 6.713 | 19,615,439 |
| 2024-07-17 | 7.590 | 7.630 | 7.000 | 7.190 | 6.750 | 53,906,688 |
| 2024-07-16 | 7.740 | 7.820 | 7.460 | 7.700 | 7.229 | 27,755,449 |
| 2024-07-15 | 7.790 | 7.920 | 7.610 | 7.730 | 7.257 | 26,950,240 |
| 2024-07-12 | 7.740 | 7.800 | 7.350 | 7.590 | 7.126 | 34,109,039 |
| 2024-07-11 | 7.540 | 7.840 | 7.540 | 7.720 | 7.248 | 22,369,920 |
| 2024-07-10 | 7.780 | 7.810 | 7.480 | 7.510 | 7.050 | 27,353,529 |
| 2024-07-09 | 7.630 | 7.930 | 7.620 | 7.810 | 7.332 | 21,663,430 |
| 2024-07-08 | 7.900 | 7.950 | 7.680 | 7.690 | 7.219 | 25,439,670 |
| 2024-07-05 | 7.730 | 7.900 | 7.610 | 7.800 | 7.323 | 25,798,570 |
| 2024-07-04 | 7.500 | 7.820 | 7.490 | 7.640 | 7.173 | 47,608,566 |
| 2024-07-03 | 7.250 | 7.400 | 7.230 | 7.320 | 6.872 | 22,091,211 |
| 2024-07-02 | 7.140 | 7.440 | 7.130 | 7.250 | 6.806 | 40,665,859 |
| 2024-06-28 | 6.890 | 7.180 | 6.870 | 7.140 | 6.703 | 23,243,590 |
| 2024-06-27 | 7.000 | 7.030 | 6.820 | 6.850 | 6.431 | 23,739,000 |
| 2024-06-26 | 7.160 | 7.220 | 7.020 | 7.110 | 6.516 | 18,434,660 |
| 2024-06-25 | 7.200 | 7.510 | 7.190 | 7.270 | 6.662 | 28,952,000 |
| 2024-06-24 | 7.240 | 7.250 | 7.110 | 7.230 | 6.626 | 19,257,500 |
| 2024-06-21 | 7.410 | 7.490 | 7.230 | 7.290 | 6.681 | 49,508,441 |
| 2024-06-20 | 7.350 | 7.540 | 7.210 | 7.310 | 6.699 | 28,485,490 |
| 2024-06-19 | 6.980 | 7.300 | 6.970 | 7.240 | 6.635 | 27,818,820 |
| 2024-06-18 | 7.040 | 7.080 | 6.850 | 6.890 | 6.314 | 29,085,980 |
| 2024-06-17 | 7.060 | 7.230 | 7.040 | 7.040 | 6.452 | 21,765,000 |
| 2024-06-14 | 6.900 | 7.180 | 6.760 | 7.070 | 6.479 | 20,772,320 |
| 2024-06-13 | 7.090 | 7.130 | 6.790 | 6.910 | 6.332 | 33,023,762 |
| 2024-06-12 | 7.010 | 7.140 | 6.910 | 7.020 | 6.433 | 23,542,480 |
| 2024-06-11 | 7.210 | 7.210 | 6.930 | 6.960 | 6.378 | 31,719,119 |
| 2024-06-07 | 7.230 | 7.490 | 7.230 | 7.330 | 6.717 | 27,852,900 |
| 2024-06-06 | 7.130 | 7.340 | 7.130 | 7.190 | 6.589 | 35,326,230 |
| 2024-06-05 | 7.120 | 7.180 | 6.830 | 6.920 | 6.342 | 62,321,461 |
| 2024-06-04 | 7.170 | 7.450 | 7.100 | 7.220 | 6.617 | 21,422,020 |
| 2024-06-03 | 7.220 | 7.340 | 7.050 | 7.160 | 6.562 | 35,027,832 |
| 2024-05-31 | 7.410 | 7.470 | 7.180 | 7.210 | 6.607 | 52,949,711 |
| 2024-05-30 | 7.620 | 7.760 | 7.300 | 7.380 | 6.763 | 30,340,350 |
| 2024-05-29 | 7.510 | 7.960 | 7.510 | 7.740 | 7.093 | 37,006,359 |
| 2024-05-28 | 7.640 | 7.860 | 7.570 | 7.600 | 6.965 | 37,173,871 |
| 2024-05-27 | 7.250 | 7.720 | 7.210 | 7.630 | 6.992 | 45,290,121 |
| 2024-05-24 | 7.300 | 7.390 | 7.130 | 7.250 | 6.644 | 37,399,000 |
| 2024-05-23 | 7.200 | 7.470 | 7.010 | 7.350 | 6.736 | 46,645,809 |
| 2024-05-22 | 7.580 | 7.770 | 7.270 | 7.390 | 6.772 | 68,112,914 |
| 2024-05-21 | 8.200 | 8.230 | 7.570 | 7.600 | 6.965 | 78,768,242 |
| 2024-05-20 | 8.170 | 8.410 | 8.030 | 8.190 | 7.505 | 55,505,688 |
| 2024-05-17 | 7.900 | 8.090 | 7.790 | 8.000 | 7.331 | 58,810,809 |
| 2024-05-16 | 8.380 | 8.510 | 7.730 | 7.830 | 7.176 | 114,062,492 |
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.