CMOC Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	4.710	4.810	4.670	4.760	4.265	27,777,820
2023-02-21	4.560	4.850	4.530	4.750	4.256	58,650,047
2023-02-20	4.580	4.650	4.500	4.550	4.077	32,210,449
2023-02-17	4.550	4.650	4.490	4.510	4.041	12,178,410
2023-02-16	4.640	4.680	4.470	4.520	4.050	21,918,311
2023-02-15	4.660	4.750	4.610	4.650	4.167	36,755,406
2023-02-14	4.570	4.870	4.570	4.670	4.185	45,998,801
2023-02-13	4.560	4.580	4.430	4.570	4.095	29,965,391
2023-02-10	4.630	4.660	4.520	4.560	4.086	17,851,910
2023-02-09	4.600	4.720	4.550	4.690	4.203	28,846,000
2023-02-08	4.610	4.730	4.580	4.650	4.167	34,863,609
2023-02-07	4.510	4.750	4.460	4.680	4.194	37,848,473
2023-02-06	4.600	4.620	4.410	4.530	4.059	36,530,406
2023-02-03	4.650	4.740	4.540	4.690	4.203	44,839,680
2023-02-02	4.800	4.800	4.590	4.700	4.212	62,322,793
2023-02-01	4.520	4.980	4.470	4.760	4.265	117,857,906
2023-01-31	4.440	4.640	4.340	4.520	4.050	111,053,102
2023-01-30	4.290	4.500	4.210	4.390	3.934	75,201,008
2023-01-27	4.350	4.360	4.230	4.300	3.853	9,408,731
2023-01-26	4.280	4.320	4.180	4.310	3.862	15,727,500
2023-01-20	4.070	4.200	4.070	4.180	3.746	19,259,539
2023-01-19	4.040	4.080	3.980	4.070	3.647	10,878,520
2023-01-18	3.890	4.050	3.890	3.990	3.575	32,899,750
2023-01-17	3.970	3.970	3.850	3.910	3.504	18,823,699
2023-01-16	3.970	4.010	3.910	3.940	3.531	20,005,051
2023-01-13	4.060	4.070	3.940	3.970	3.558	18,680,000
2023-01-12	3.970	4.110	3.960	4.020	3.602	22,554,051
2023-01-11	3.900	4.080	3.900	3.960	3.549	34,101,039
2023-01-10	3.950	3.990	3.860	3.890	3.486	16,590,670
2023-01-09	3.800	3.990	3.770	3.950	3.540	31,435,070
2023-01-06	3.760	3.820	3.710	3.740	3.351	12,455,630
2023-01-05	3.720	3.810	3.720	3.760	3.369	24,722,000
2023-01-04	3.680	3.730	3.610	3.680	3.298	12,533,050
2023-01-03	3.600	3.710	3.510	3.700	3.316	17,169,221
2022-12-30	3.590	3.670	3.580	3.600	3.226	8,165,775
2022-12-29	3.600	3.650	3.570	3.580	3.208	7,207,379
2022-12-28	3.460	3.700	3.460	3.650	3.271	21,095,990
2022-12-23	3.450	3.510	3.420	3.460	3.101	13,071,380
2022-12-22	3.600	3.640	3.490	3.500	3.136	14,672,500
2022-12-21	3.550	3.590	3.510	3.580	3.208	9,528,998
2022-12-20	3.530	3.560	3.460	3.540	3.172	19,762,551
2022-12-19	3.690	3.750	3.510	3.600	3.226	31,399,551
2022-12-16	3.660	3.720	3.630	3.690	3.307	15,070,790
2022-12-15	3.730	3.740	3.640	3.730	3.342	8,593,159
2022-12-14	3.790	3.860	3.720	3.770	3.378	13,266,960
2022-12-13	3.790	3.840	3.740	3.760	3.369	16,013,100
2022-12-12	3.780	3.860	3.750	3.790	3.396	15,318,390
2022-12-09	3.630	3.940	3.630	3.880	3.477	51,505,848
2022-12-08	3.620	3.690	3.580	3.630	3.253	22,154,609
2022-12-07	3.730	3.770	3.580	3.590	3.217	26,311,789
2022-12-06	3.750	3.800	3.680	3.750	3.360	26,623,180
2022-12-05	3.590	3.830	3.590	3.760	3.369	35,801,219
2022-12-02	3.620	3.690	3.540	3.590	3.217	20,413,631
2022-12-01	3.660	3.760	3.620	3.630	3.253	26,315,910
2022-11-30	3.540	3.620	3.510	3.610	3.235	39,429,141
2022-11-29	3.310	3.540	3.310	3.530	3.163	31,889,350
2022-11-28	3.400	3.410	3.180	3.370	3.020	24,367,949
2022-11-25	3.380	3.450	3.340	3.430	3.074	13,997,990
2022-11-24	3.380	3.460	3.380	3.420	3.065	10,897,530
2022-11-23	3.410	3.480	3.370	3.380	3.029	11,754,090

← NewerPage 16 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.