CMOC Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	4.690	4.760	4.640	4.650	4.261	13,110,020
2023-08-17	4.640	4.710	4.520	4.690	4.298	13,057,020
2023-08-16	4.660	4.760	4.660	4.700	4.307	10,104,020
2023-08-15	4.760	4.800	4.670	4.750	4.353	15,719,450
2023-08-14	4.970	4.970	4.730	4.810	4.408	24,199,020
2023-08-11	5.070	5.140	4.910	4.990	4.573	26,430,539
2023-08-10	5.050	5.140	5.020	5.070	4.646	23,737,881
2023-08-09	5.130	5.150	5.070	5.100	4.674	15,040,700
2023-08-08	5.170	5.210	5.080	5.150	4.720	13,284,770
2023-08-07	5.210	5.260	5.130	5.170	4.738	10,570,430
2023-08-04	5.170	5.390	5.170	5.210	4.775	18,666,400
2023-08-03	5.100	5.170	5.060	5.150	4.720	19,148,381
2023-08-02	5.110	5.240	5.110	5.170	4.738	18,336,881
2023-08-01	5.250	5.440	5.190	5.230	4.793	35,878,680
2023-07-31	5.230	5.350	5.170	5.200	4.765	19,997,279
2023-07-28	5.050	5.160	5.020	5.130	4.701	16,286,240
2023-07-27	5.130	5.190	5.070	5.100	4.674	16,278,900
2023-07-26	5.090	5.150	5.020	5.150	4.720	24,528,180
2023-07-25	4.880	5.100	4.870	5.030	4.610	43,805,738
2023-07-24	4.890	4.900	4.730	4.770	4.371	9,961,508
2023-07-21	4.800	4.910	4.770	4.860	4.454	26,008,811
2023-07-20	4.780	4.880	4.750	4.830	4.426	21,010,100
2023-07-19	4.660	4.790	4.660	4.730	4.335	31,880,340
2023-07-18	4.610	4.630	4.510	4.580	4.197	19,325,990
2023-07-14	4.640	4.710	4.630	4.660	4.271	16,655,680
2023-07-13	4.520	4.630	4.490	4.600	4.216	32,611,500
2023-07-12	4.360	4.440	4.350	4.400	4.032	15,678,150
2023-07-11	4.250	4.380	4.250	4.340	3.977	11,329,200
2023-07-10	4.190	4.330	4.190	4.320	3.959	9,206,110
2023-07-07	4.230	4.280	4.170	4.200	3.849	10,340,470
2023-07-06	4.250	4.350	4.250	4.270	3.913	9,033,336
2023-07-05	4.240	4.430	4.230	4.320	3.959	12,734,690
2023-07-04	4.290	4.380	4.240	4.280	3.922	8,965,630
2023-07-03	4.100	4.310	4.100	4.260	3.904	11,154,440
2023-06-30	4.060	4.150	4.020	4.100	3.757	7,488,174
2023-06-29	4.140	4.180	4.020	4.060	3.721	10,243,590
2023-06-28	4.220	4.260	4.160	4.230	3.791	5,760,406
2023-06-27	4.170	4.260	4.090	4.230	3.791	20,370,301
2023-06-26	4.200	4.290	4.140	4.160	3.728	11,601,020
2023-06-23	4.250	4.280	4.150	4.210	3.773	6,982,025
2023-06-21	4.400	4.420	4.220	4.250	3.808	16,168,420
2023-06-20	4.410	4.500	4.380	4.430	3.970	7,995,132
2023-06-19	4.580	4.600	4.390	4.480	4.015	18,061,609
2023-06-16	4.500	4.640	4.460	4.620	4.140	37,828,180
2023-06-15	4.390	4.520	4.310	4.500	4.032	22,412,330
2023-06-14	4.340	4.440	4.300	4.360	3.907	19,503,689
2023-06-13	4.290	4.290	4.150	4.230	3.791	19,145,330
2023-06-12	4.330	4.330	4.230	4.310	3.862	10,608,610
2023-06-09	4.350	4.420	4.280	4.310	3.862	14,512,390
2023-06-08	4.320	4.340	4.260	4.280	3.835	11,342,180
2023-06-07	4.220	4.370	4.210	4.290	3.844	16,453,881
2023-06-06	4.340	4.390	4.190	4.210	3.773	30,644,301
2023-06-05	4.380	4.390	4.250	4.320	3.871	17,392,279
2023-06-02	4.210	4.360	4.210	4.320	3.871	20,964,891
2023-06-01	4.100	4.210	4.080	4.140	3.710	14,830,640
2023-05-31	4.080	4.140	4.020	4.090	3.665	24,217,570
2023-05-30	4.110	4.160	4.070	4.120	3.692	13,756,430
2023-05-29	4.150	4.180	4.100	4.120	3.692	8,038,250
2023-05-25	4.210	4.210	4.020	4.080	3.656	18,819,000
2023-05-24	4.200	4.290	4.160	4.210	3.773	23,255,131

← NewerPage 14 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.