CMOC Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	3.360	3.480	3.360	3.410	3.056	15,433,560
2022-11-21	3.500	3.510	3.380	3.410	3.056	22,739,570
2022-11-18	3.500	3.550	3.480	3.510	3.145	32,255,580
2022-11-17	3.580	3.580	3.460	3.500	3.136	32,269,381
2022-11-16	3.390	3.650	3.380	3.580	3.208	54,297,059
2022-11-15	3.370	3.480	3.310	3.440	3.083	25,897,189
2022-11-14	3.300	3.500	3.290	3.370	3.020	56,071,238
2022-11-11	3.180	3.300	3.180	3.230	2.894	39,821,398
2022-11-10	3.060	3.060	3.010	3.050	2.733	17,298,119
2022-11-09	3.170	3.190	3.040	3.080	2.760	26,874,609
2022-11-08	3.080	3.090	3.020	3.070	2.751	14,585,790
2022-11-07	3.020	3.110	2.980	3.040	2.724	42,350,980
2022-11-04	2.800	2.900	2.740	2.840	2.545	26,646,330
2022-11-03	2.770	2.780	2.690	2.740	2.455	11,215,940
2022-11-02	2.690	2.790	2.690	2.770	2.482	21,239,260
2022-11-01	2.600	2.730	2.570	2.690	2.411	32,009,199
2022-10-31	2.600	2.600	2.480	2.530	2.267	18,144,570
2022-10-28	2.700	2.720	2.540	2.580	2.312	18,319,400
2022-10-27	2.710	2.800	2.680	2.700	2.419	24,693,051
2022-10-26	2.590	2.660	2.560	2.620	2.348	24,753,609
2022-10-25	2.500	2.640	2.400	2.590	2.321	39,718,359
2022-10-24	2.690	2.690	2.380	2.410	2.160	40,627,941
2022-10-21	2.690	2.720	2.640	2.690	2.411	22,670,779
2022-10-20	2.720	2.720	2.580	2.680	2.402	28,592,721
2022-10-19	2.800	2.830	2.700	2.730	2.446	19,912,439
2022-10-18	2.830	2.830	2.730	2.800	2.509	15,306,250
2022-10-17	2.790	2.800	2.710	2.760	2.473	14,237,810
2022-10-14	2.780	2.840	2.720	2.820	2.527	28,944,891
2022-10-13	2.860	2.920	2.680	2.700	2.419	42,811,832
2022-10-12	2.930	2.930	2.750	2.860	2.563	36,630,699
2022-10-11	2.940	2.980	2.900	2.930	2.626	17,382,561
2022-10-10	3.120	3.120	2.870	2.910	2.608	46,587,688
2022-10-07	3.220	3.290	3.120	3.170	2.841	7,990,680
2022-10-06	3.250	3.280	3.220	3.250	2.912	7,802,556
2022-10-05	3.250	3.310	3.200	3.250	2.912	19,425,391
2022-10-03	3.090	3.180	3.070	3.140	2.814	11,655,650
2022-09-30	3.080	3.120	3.020	3.070	2.751	16,907,990
2022-09-29	3.100	3.180	3.000	3.080	2.760	32,255,580
2022-09-28	3.160	3.200	3.050	3.060	2.742	21,839,561
2022-09-27	3.160	3.240	3.100	3.210	2.876	17,519,240
2022-09-26	3.280	3.280	3.130	3.180	2.850	17,260,750
2022-09-23	3.360	3.370	3.280	3.290	2.948	9,815,289
2022-09-22	3.300	3.370	3.260	3.360	3.011	11,474,550
2022-09-21	3.360	3.360	3.280	3.340	2.993	6,309,120
2022-09-20	3.350	3.390	3.320	3.360	3.011	12,978,520
2022-09-19	3.390	3.400	3.270	3.300	2.957	14,525,910
2022-09-16	3.440	3.470	3.380	3.390	3.038	23,584,580
2022-09-15	3.570	3.640	3.440	3.500	3.136	15,204,640
2022-09-14	3.560	3.640	3.500	3.570	3.199	10,430,400
2022-09-13	3.600	3.720	3.600	3.650	3.271	20,438,490
2022-09-09	3.480	3.600	3.480	3.590	3.217	16,158,660
2022-09-08	3.460	3.500	3.450	3.480	3.118	9,753,798
2022-09-07	3.450	3.510	3.400	3.480	3.118	14,569,380
2022-09-06	3.450	3.520	3.420	3.480	3.118	10,062,820
2022-09-05	3.380	3.420	3.300	3.420	3.065	12,861,060
2022-09-02	3.510	3.510	3.380	3.380	3.029	14,965,600
2022-09-01	3.520	3.540	3.460	3.480	3.118	13,690,060
2022-08-31	3.550	3.560	3.440	3.520	3.154	24,483,301
2022-08-30	3.640	3.640	3.530	3.560	3.190	17,649,779
2022-08-29	3.700	3.710	3.600	3.620	3.244	24,162,051

← NewerPage 17 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.