CMOC Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	4.230	4.280	4.190	4.210	3.773	14,823,780
2023-05-22	4.290	4.330	4.230	4.260	3.817	12,300,360
2023-05-19	4.290	4.320	4.230	4.290	3.844	9,035,207
2023-05-18	4.320	4.400	4.290	4.350	3.898	11,949,790
2023-05-17	4.330	4.340	4.220	4.260	3.817	26,559,199
2023-05-16	4.400	4.420	4.320	4.370	3.916	15,303,000
2023-05-15	4.330	4.420	4.300	4.360	3.907	18,499,891
2023-05-12	4.550	4.550	4.230	4.280	3.835	56,679,219
2023-05-11	4.730	4.750	4.540	4.610	4.131	35,631,039
2023-05-10	4.850	4.910	4.730	4.760	4.265	18,137,811
2023-05-09	4.890	4.980	4.820	4.850	4.346	24,129,961
2023-05-08	4.790	5.020	4.790	4.910	4.400	47,287,680
2023-05-05	4.750	4.810	4.680	4.760	4.265	33,373,461
2023-05-04	4.820	4.860	4.700	4.720	4.230	31,082,420
2023-05-03	4.830	4.840	4.750	4.830	4.328	10,430,760
2023-05-02	4.770	4.940	4.770	4.840	4.337	16,277,940
2023-04-28	4.860	4.940	4.760	4.790	4.292	46,346,992
2023-04-27	4.930	4.930	4.740	4.800	4.301	43,678,273
2023-04-26	5.000	5.000	4.810	4.930	4.418	50,816,434
2023-04-25	5.200	5.240	4.980	5.050	4.525	26,002,520
2023-04-24	5.340	5.390	5.080	5.200	4.660	44,984,047
2023-04-21	5.450	5.540	5.300	5.350	4.794	23,609,221
2023-04-20	5.670	5.700	5.430	5.470	4.902	36,359,770
2023-04-19	5.420	5.800	5.380	5.700	5.108	152,869,203
2023-04-18	5.130	5.200	5.060	5.170	4.633	35,252,754
2023-04-17	5.150	5.150	5.010	5.120	4.588	18,758,400
2023-04-14	5.050	5.160	5.000	5.150	4.615	58,476,770
2023-04-13	4.870	5.020	4.850	4.970	4.454	26,575,211
2023-04-12	4.970	4.980	4.880	4.950	4.436	26,657,551
2023-04-11	4.750	4.920	4.660	4.870	4.364	35,218,898
2023-04-06	4.670	4.750	4.590	4.720	4.230	24,920,131
2023-04-04	4.630	4.680	4.610	4.650	4.167	14,210,180
2023-04-03	4.760	4.810	4.620	4.640	4.158	17,565,830
2023-03-31	4.700	4.900	4.690	4.750	4.256	43,807,520
2023-03-30	4.680	4.680	4.520	4.670	4.185	10,399,690
2023-03-29	4.660	4.700	4.580	4.620	4.140	19,887,779
2023-03-28	4.640	4.720	4.580	4.610	4.131	20,190,301
2023-03-27	4.640	4.670	4.560	4.620	4.140	38,337,941
2023-03-24	4.540	4.680	4.490	4.570	4.095	51,355,102
2023-03-23	4.470	4.530	4.410	4.520	4.050	29,001,359
2023-03-22	4.390	4.470	4.380	4.440	3.979	24,113,670
2023-03-21	4.170	4.450	4.160	4.370	3.916	49,668,770
2023-03-20	4.080	4.230	4.040	4.150	3.719	32,890,281
2023-03-17	4.120	4.160	4.000	4.090	3.665	56,008,699
2023-03-16	4.440	4.440	3.960	4.060	3.638	57,629,559
2023-03-15	4.460	4.550	4.400	4.460	3.997	17,213,250
2023-03-14	4.500	4.570	4.370	4.450	3.988	29,427,359
2023-03-13	4.450	4.610	4.450	4.500	4.032	25,031,561
2023-03-10	4.480	4.510	4.400	4.440	3.979	18,327,020
2023-03-09	4.620	4.700	4.510	4.530	4.059	18,861,830
2023-03-08	4.650	4.650	4.560	4.620	4.140	20,884,619
2023-03-07	4.780	4.870	4.710	4.710	4.221	22,967,779
2023-03-06	4.720	4.780	4.640	4.780	4.283	18,601,529
2023-03-03	4.780	4.780	4.630	4.720	4.230	28,962,930
2023-03-02	4.640	4.820	4.630	4.780	4.283	44,582,312
2023-03-01	4.400	4.700	4.400	4.640	4.158	29,456,529
2023-02-28	4.490	4.490	4.360	4.410	3.952	30,335,971
2023-02-27	4.520	4.540	4.390	4.430	3.970	19,507,160
2023-02-24	4.710	4.710	4.550	4.560	4.086	28,502,930
2023-02-23	4.800	4.820	4.730	4.760	4.265	19,667,520

← NewerPage 15 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.