CMOC Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	4.450	4.460	4.320	4.380	4.014	6,868,985
2023-11-15	4.360	4.450	4.360	4.420	4.051	15,142,000
2023-11-14	4.320	4.320	4.250	4.260	3.904	6,880,250
2023-11-13	4.280	4.320	4.200	4.300	3.941	6,317,630
2023-11-10	4.220	4.270	4.180	4.210	3.858	5,924,069
2023-11-09	4.220	4.300	4.170	4.270	3.913	16,743,850
2023-11-08	4.340	4.340	4.220	4.260	3.904	17,681,631
2023-11-07	4.480	4.480	4.300	4.340	3.977	25,359,189
2023-11-06	4.550	4.590	4.410	4.480	4.106	14,989,880
2023-11-03	4.500	4.540	4.450	4.490	4.115	10,868,020
2023-11-02	4.590	4.610	4.400	4.470	4.096	19,221,070
2023-11-01	4.560	4.650	4.490	4.550	4.170	21,322,881
2023-10-31	4.790	4.820	4.550	4.660	4.271	29,840,471
2023-10-30	4.560	4.830	4.560	4.790	4.390	13,635,020
2023-10-27	4.620	4.690	4.520	4.620	4.234	7,659,040
2023-10-26	4.620	4.650	4.500	4.580	4.197	11,627,810
2023-10-25	4.660	4.770	4.630	4.650	4.261	22,080,930
2023-10-24	4.420	4.590	4.400	4.520	4.142	20,239,699
2023-10-20	4.650	4.650	4.470	4.520	4.142	11,767,980
2023-10-19	4.680	4.690	4.570	4.610	4.225	22,220,221
2023-10-18	4.850	4.850	4.740	4.760	4.362	26,120,520
2023-10-17	4.840	4.880	4.810	4.850	4.445	13,281,790
2023-10-16	4.970	4.970	4.810	4.840	4.436	10,137,220
2023-10-13	4.950	5.000	4.880	4.930	4.518	7,253,916
2023-10-12	5.000	5.070	4.980	5.030	4.610	9,327,202
2023-10-11	4.990	5.030	4.960	5.000	4.582	14,812,680
2023-10-10	5.010	5.150	4.970	4.980	4.564	8,000,558
2023-10-09	4.920	5.100	4.870	4.990	4.573	11,517,620
2023-10-06	4.900	4.960	4.860	4.910	4.500	3,541,020
2023-10-05	4.920	4.940	4.830	4.900	4.490	7,171,220
2023-10-04	4.910	4.910	4.800	4.850	4.445	6,454,321
2023-10-03	4.980	4.980	4.780	4.910	4.500	11,314,420
2023-09-29	5.030	5.100	5.000	5.030	4.610	4,937,175
2023-09-28	5.030	5.040	4.930	4.980	4.564	14,622,560
2023-09-27	5.170	5.170	4.970	5.030	4.610	20,515,051
2023-09-26	5.240	5.240	5.100	5.130	4.701	5,606,020
2023-09-25	5.210	5.230	5.090	5.180	4.747	12,574,520
2023-09-22	5.170	5.290	5.040	5.240	4.802	16,470,811
2023-09-21	5.290	5.290	5.140	5.200	4.765	20,836,930
2023-09-20	5.430	5.430	5.270	5.290	4.848	10,693,090
2023-09-19	5.330	5.440	5.250	5.400	4.949	11,057,680
2023-09-18	5.340	5.390	5.260	5.340	4.894	7,903,872
2023-09-15	5.350	5.490	5.320	5.420	4.967	34,349,262
2023-09-14	5.150	5.340	5.150	5.320	4.875	22,208,340
2023-09-13	5.140	5.220	5.120	5.150	4.720	6,231,020
2023-09-12	5.250	5.290	5.150	5.180	4.747	13,169,470
2023-09-11	5.040	5.260	5.010	5.220	4.784	18,193,010
2023-09-07	5.200	5.300	5.120	5.130	4.701	19,308,721
2023-09-06	5.120	5.340	5.120	5.170	4.738	35,171,488
2023-09-05	5.080	5.210	5.060	5.150	4.720	18,211,980
2023-09-04	4.830	5.190	4.830	5.140	4.710	39,021,578
2023-08-31	4.700	4.750	4.670	4.690	4.298	20,728,119
2023-08-30	4.800	4.850	4.710	4.710	4.316	7,626,844
2023-08-29	4.650	4.780	4.590	4.710	4.316	9,528,241
2023-08-28	4.900	5.030	4.620	4.650	4.261	20,997,020
2023-08-25	4.730	4.820	4.670	4.780	4.381	15,365,890
2023-08-24	4.750	4.820	4.690	4.770	4.371	17,480,779
2023-08-23	4.730	4.730	4.580	4.620	4.234	21,140,619
2023-08-22	4.660	4.750	4.610	4.690	4.298	10,699,020
2023-08-21	4.630	4.650	4.580	4.600	4.216	12,402,810

← NewerPage 13 of 21 · 1,234 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.