CMOC Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 8.380 | 8.510 | 7.730 | 7.830 | 7.176 | 114,062,492 |
| 2024-05-14 | 8.260 | 8.570 | 8.240 | 8.340 | 7.643 | 43,052,141 |
| 2024-05-13 | 7.960 | 8.300 | 7.930 | 8.260 | 7.570 | 31,239,000 |
| 2024-05-10 | 8.000 | 8.080 | 7.810 | 8.030 | 7.359 | 31,642,480 |
| 2024-05-09 | 7.620 | 7.990 | 7.550 | 7.920 | 7.258 | 37,139,113 |
| 2024-05-08 | 7.670 | 7.790 | 7.460 | 7.620 | 6.983 | 29,792,381 |
| 2024-05-07 | 7.580 | 7.930 | 7.540 | 7.610 | 6.974 | 45,073,859 |
| 2024-05-06 | 7.470 | 7.550 | 7.160 | 7.520 | 6.891 | 49,324,539 |
| 2024-05-03 | 7.400 | 7.500 | 7.300 | 7.400 | 6.782 | 21,123,830 |
| 2024-05-02 | 7.300 | 7.580 | 7.290 | 7.400 | 6.782 | 16,855,340 |
| 2024-04-30 | 7.500 | 7.690 | 7.120 | 7.420 | 6.800 | 85,530,148 |
| 2024-04-29 | 7.560 | 7.560 | 7.270 | 7.410 | 6.791 | 43,975,512 |
| 2024-04-26 | 7.200 | 7.700 | 7.200 | 7.630 | 6.992 | 61,257,121 |
| 2024-04-25 | 6.920 | 7.200 | 6.840 | 7.150 | 6.552 | 38,610,680 |
| 2024-04-24 | 6.860 | 7.120 | 6.810 | 7.050 | 6.461 | 35,552,301 |
| 2024-04-23 | 7.100 | 7.180 | 6.790 | 6.860 | 6.287 | 75,874,656 |
| 2024-04-22 | 7.700 | 7.790 | 7.060 | 7.150 | 6.552 | 77,705,969 |
| 2024-04-19 | 7.680 | 7.760 | 7.440 | 7.590 | 6.956 | 43,533,340 |
| 2024-04-18 | 7.330 | 7.610 | 7.230 | 7.540 | 6.910 | 52,709,551 |
| 2024-04-17 | 7.360 | 7.420 | 7.150 | 7.370 | 6.754 | 66,507,258 |
| 2024-04-16 | 7.660 | 7.850 | 7.400 | 7.460 | 6.837 | 54,180,000 |
| 2024-04-15 | 7.450 | 7.730 | 7.350 | 7.590 | 6.956 | 43,009,887 |
| 2024-04-12 | 7.590 | 7.650 | 7.380 | 7.600 | 6.965 | 43,708,008 |
| 2024-04-11 | 7.450 | 7.740 | 7.310 | 7.470 | 6.846 | 68,730,008 |
| 2024-04-10 | 7.180 | 7.570 | 7.130 | 7.550 | 6.919 | 64,275,301 |
| 2024-04-09 | 7.200 | 7.260 | 7.050 | 7.190 | 6.589 | 33,686,832 |
| 2024-04-08 | 7.280 | 7.490 | 7.060 | 7.200 | 6.598 | 65,054,680 |
| 2024-04-05 | 7.180 | 7.190 | 6.950 | 7.160 | 6.562 | 28,434,301 |
| 2024-04-03 | 6.960 | 7.170 | 6.880 | 7.100 | 6.507 | 63,865,008 |
| 2024-04-02 | 6.680 | 6.880 | 6.680 | 6.870 | 6.296 | 53,656,199 |
| 2024-03-28 | 6.410 | 6.700 | 6.400 | 6.650 | 6.094 | 31,164,949 |
| 2024-03-27 | 6.220 | 6.560 | 6.220 | 6.410 | 5.874 | 23,454,520 |
| 2024-03-26 | 6.540 | 6.580 | 6.250 | 6.300 | 5.773 | 29,641,980 |
| 2024-03-25 | 6.250 | 6.650 | 6.240 | 6.520 | 5.975 | 59,428,191 |
| 2024-03-22 | 6.280 | 6.300 | 6.010 | 6.140 | 5.627 | 25,766,740 |
| 2024-03-21 | 6.350 | 6.440 | 6.230 | 6.320 | 5.792 | 37,938,898 |
| 2024-03-20 | 6.170 | 6.260 | 6.060 | 6.160 | 5.645 | 32,969,922 |
| 2024-03-19 | 6.340 | 6.490 | 6.240 | 6.270 | 5.746 | 33,519,680 |
| 2024-03-18 | 6.360 | 6.500 | 6.290 | 6.350 | 5.819 | 47,965,207 |
| 2024-03-15 | 6.000 | 6.400 | 5.970 | 6.340 | 5.810 | 103,822,398 |
| 2024-03-14 | 5.960 | 6.250 | 5.900 | 6.110 | 5.599 | 93,516,961 |
| 2024-03-13 | 5.420 | 5.840 | 5.420 | 5.680 | 5.205 | 97,431,039 |
| 2024-03-12 | 5.400 | 5.500 | 5.200 | 5.260 | 4.820 | 35,040,566 |
| 2024-03-11 | 5.360 | 5.540 | 5.340 | 5.400 | 4.949 | 31,972,500 |
| 2024-03-08 | 5.360 | 5.500 | 5.320 | 5.340 | 4.894 | 25,899,240 |
| 2024-03-07 | 5.100 | 5.430 | 5.100 | 5.350 | 4.903 | 31,122,189 |
| 2024-03-06 | 4.990 | 5.180 | 4.970 | 5.140 | 4.710 | 18,090,020 |
| 2024-03-05 | 5.070 | 5.100 | 4.970 | 5.000 | 4.582 | 13,759,830 |
| 2024-03-04 | 5.040 | 5.100 | 4.980 | 5.090 | 4.665 | 19,259,689 |
| 2024-03-01 | 4.820 | 5.050 | 4.810 | 5.000 | 4.582 | 17,717,641 |
| 2024-02-29 | 4.880 | 4.940 | 4.810 | 4.840 | 4.436 | 28,405,070 |
| 2024-02-28 | 5.000 | 5.020 | 4.820 | 4.840 | 4.436 | 22,355,119 |
| 2024-02-27 | 4.940 | 5.040 | 4.900 | 5.000 | 4.582 | 15,570,430 |
| 2024-02-26 | 5.000 | 5.150 | 4.970 | 5.000 | 4.582 | 33,566,840 |
| 2024-02-23 | 4.870 | 5.070 | 4.850 | 5.040 | 4.619 | 31,426,141 |
| 2024-02-22 | 4.680 | 4.890 | 4.650 | 4.870 | 4.463 | 44,925,020 |
| 2024-02-21 | 4.620 | 4.750 | 4.610 | 4.680 | 4.289 | 24,332,160 |
| 2024-02-20 | 4.480 | 4.730 | 4.480 | 4.610 | 4.225 | 31,681,580 |
| 2024-02-19 | 4.340 | 4.550 | 4.320 | 4.490 | 4.115 | 22,583,391 |
| 2024-02-16 | 4.230 | 4.350 | 4.190 | 4.330 | 3.968 | 11,089,600 |
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.