CMOC Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	4.270	4.280	4.120	4.190	3.840	8,514,695
2024-02-14	4.450	4.450	4.270	4.300	3.941	8,906,620
2024-02-09	4.420	4.470	4.360	4.450	4.078	6,197,563
2024-02-08	4.380	4.460	4.350	4.410	4.041	17,284,150
2024-02-07	4.310	4.450	4.310	4.390	4.023	23,874,369
2024-02-06	4.220	4.330	4.180	4.310	3.950	20,851,020
2024-02-05	4.280	4.280	4.130	4.160	3.812	24,910,039
2024-02-02	4.300	4.390	4.230	4.290	3.931	11,454,300
2024-02-01	4.220	4.330	4.210	4.300	3.941	9,378,755
2024-01-31	4.290	4.350	4.230	4.280	3.922	11,713,020
2024-01-30	4.440	4.490	4.290	4.310	3.950	15,984,590
2024-01-29	4.440	4.520	4.370	4.470	4.096	18,999,020
2024-01-26	4.450	4.520	4.380	4.420	4.051	24,643,221
2024-01-25	4.200	4.450	4.200	4.410	4.041	25,033,730
2024-01-24	4.070	4.250	4.060	4.210	3.858	11,033,080
2024-01-23	3.940	4.080	3.840	4.060	3.721	13,643,760
2024-01-22	4.030	4.070	3.900	3.940	3.611	12,109,290
2024-01-19	4.110	4.140	4.030	4.070	3.730	10,164,930
2024-01-18	4.180	4.180	4.060	4.110	3.767	18,126,020
2024-01-17	4.380	4.380	4.150	4.170	3.822	20,038,551
2024-01-16	4.380	4.450	4.330	4.380	4.014	12,482,270
2024-01-15	4.380	4.430	4.340	4.400	4.032	19,739,320
2024-01-12	4.270	4.420	4.270	4.400	4.032	11,152,930
2024-01-11	4.360	4.410	4.330	4.330	3.968	17,710,641
2024-01-10	4.400	4.460	4.350	4.380	4.014	20,587,590
2024-01-09	4.360	4.410	4.300	4.370	4.005	20,767,779
2024-01-08	4.320	4.470	4.280	4.360	3.996	32,476,189
2024-01-05	4.270	4.420	4.250	4.270	3.913	12,985,630
2024-01-04	4.290	4.350	4.210	4.250	3.895	9,093,471
2024-01-03	4.390	4.390	4.250	4.280	3.922	14,873,370
2024-01-02	4.270	4.380	4.250	4.360	3.996	10,184,120
2023-12-29	4.300	4.310	4.220	4.270	3.913	10,989,860
2023-12-28	4.090	4.340	4.090	4.250	3.895	26,901,631
2023-12-27	4.030	4.170	4.000	4.100	3.757	12,126,230
2023-12-22	4.000	4.080	3.980	4.030	3.693	13,444,190
2023-12-21	3.890	4.030	3.860	3.990	3.657	11,377,400
2023-12-20	3.900	4.030	3.880	3.910	3.583	19,189,990
2023-12-19	3.850	3.930	3.780	3.880	3.556	19,322,461
2023-12-18	3.910	3.940	3.810	3.860	3.537	14,962,200
2023-12-15	3.850	3.990	3.820	3.950	3.620	25,783,850
2023-12-14	3.830	3.860	3.730	3.790	3.473	39,847,141
2023-12-13	3.960	3.960	3.780	3.830	3.510	23,214,100
2023-12-12	4.000	4.000	3.850	3.950	3.620	20,439,000
2023-12-11	4.040	4.050	3.900	4.000	3.666	15,575,680
2023-12-08	4.100	4.100	4.020	4.060	3.721	11,107,370
2023-12-07	4.200	4.200	4.040	4.100	3.757	24,261,830
2023-12-06	4.180	4.210	4.100	4.200	3.849	15,037,200
2023-12-05	4.390	4.390	4.100	4.160	3.812	27,085,721
2023-12-04	4.550	4.610	4.350	4.400	4.032	14,929,590
2023-12-01	4.330	4.480	4.330	4.440	4.069	7,491,654
2023-11-30	4.330	4.470	4.330	4.460	4.087	25,143,840
2023-11-29	4.470	4.530	4.410	4.420	4.051	9,471,025
2023-11-28	4.450	4.520	4.400	4.440	4.069	13,140,190
2023-11-27	4.470	4.570	4.410	4.540	4.161	17,238,020
2023-11-24	4.520	4.530	4.460	4.510	4.133	7,175,025
2023-11-23	4.530	4.540	4.430	4.520	4.142	7,305,025
2023-11-22	4.500	4.600	4.500	4.550	4.170	15,799,360
2023-11-21	4.480	4.620	4.480	4.510	4.133	15,077,560
2023-11-20	4.400	4.530	4.300	4.480	4.106	16,264,220
2023-11-17	4.350	4.360	4.290	4.340	3.977	12,999,940

← NewerPage 12 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.