CMOC Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 3.730 | 3.760 | 3.650 | 3.740 | 3.351 | 20,809,051 |
| 2022-08-25 | 3.620 | 3.730 | 3.590 | 3.730 | 3.342 | 28,419,090 |
| 2022-08-24 | 3.700 | 3.720 | 3.560 | 3.560 | 3.190 | 24,518,740 |
| 2022-08-23 | 3.690 | 3.750 | 3.620 | 3.670 | 3.289 | 19,167,359 |
| 2022-08-22 | 3.660 | 3.770 | 3.630 | 3.720 | 3.333 | 20,490,090 |
| 2022-08-19 | 3.660 | 3.660 | 3.550 | 3.630 | 3.253 | 17,350,240 |
| 2022-08-18 | 3.690 | 3.700 | 3.590 | 3.620 | 3.244 | 14,904,000 |
| 2022-08-17 | 3.800 | 3.800 | 3.660 | 3.670 | 3.289 | 27,093,109 |
| 2022-08-16 | 3.940 | 3.950 | 3.820 | 3.830 | 3.432 | 11,002,940 |
| 2022-08-15 | 3.910 | 3.980 | 3.900 | 3.910 | 3.504 | 14,367,790 |
| 2022-08-12 | 3.860 | 3.970 | 3.850 | 3.940 | 3.531 | 25,387,051 |
| 2022-08-11 | 3.840 | 3.900 | 3.810 | 3.870 | 3.468 | 17,396,369 |
| 2022-08-10 | 3.830 | 3.920 | 3.760 | 3.800 | 3.405 | 18,449,221 |
| 2022-08-09 | 3.820 | 3.850 | 3.760 | 3.770 | 3.378 | 11,799,240 |
| 2022-08-08 | 3.750 | 3.900 | 3.730 | 3.780 | 3.387 | 12,179,000 |
| 2022-08-05 | 3.730 | 3.790 | 3.700 | 3.750 | 3.360 | 11,065,140 |
| 2022-08-04 | 3.640 | 3.730 | 3.640 | 3.700 | 3.316 | 9,189,950 |
| 2022-08-03 | 3.700 | 3.750 | 3.630 | 3.640 | 3.262 | 22,157,551 |
| 2022-08-02 | 3.860 | 3.860 | 3.670 | 3.710 | 3.325 | 24,445,840 |
| 2022-08-01 | 3.880 | 3.880 | 3.700 | 3.870 | 3.468 | 23,721,230 |
| 2022-07-29 | 3.870 | 3.900 | 3.740 | 3.850 | 3.450 | 20,427,051 |
| 2022-07-28 | 3.840 | 3.870 | 3.810 | 3.850 | 3.450 | 8,917,780 |
| 2022-07-27 | 3.830 | 3.840 | 3.770 | 3.790 | 3.396 | 25,990,680 |
| 2022-07-26 | 3.800 | 3.890 | 3.790 | 3.880 | 3.477 | 16,254,090 |
| 2022-07-25 | 3.880 | 3.900 | 3.770 | 3.790 | 3.396 | 17,567,150 |
| 2022-07-22 | 4.140 | 4.140 | 3.810 | 3.890 | 3.486 | 66,567,203 |
| 2022-07-21 | 3.830 | 4.250 | 3.770 | 4.140 | 3.710 | 126,072,203 |
| 2022-07-20 | 3.840 | 3.880 | 3.780 | 3.830 | 3.432 | 20,679,930 |
| 2022-07-19 | 3.800 | 3.850 | 3.770 | 3.820 | 3.423 | 20,353,801 |
| 2022-07-18 | 3.660 | 3.810 | 3.660 | 3.760 | 3.369 | 24,384,869 |
| 2022-07-15 | 3.760 | 3.810 | 3.650 | 3.660 | 3.280 | 29,512,699 |
| 2022-07-14 | 3.870 | 3.910 | 3.690 | 3.770 | 3.378 | 50,657,848 |
| 2022-07-13 | 3.960 | 3.970 | 3.830 | 3.910 | 3.504 | 20,633,971 |
| 2022-07-12 | 3.950 | 4.060 | 3.950 | 3.970 | 3.558 | 25,103,020 |
| 2022-07-11 | 4.120 | 4.180 | 3.980 | 4.050 | 3.629 | 62,670,566 |
| 2022-07-08 | 4.040 | 4.300 | 4.000 | 4.160 | 3.728 | 122,558,898 |
| 2022-07-07 | 4.020 | 4.030 | 3.900 | 3.970 | 3.558 | 40,380,910 |
| 2022-07-06 | 4.230 | 4.240 | 3.910 | 4.040 | 3.620 | 66,161,883 |
| 2022-07-05 | 4.400 | 4.430 | 4.220 | 4.290 | 3.844 | 24,364,221 |
| 2022-07-04 | 4.250 | 4.410 | 4.220 | 4.340 | 3.889 | 36,925,840 |
| 2022-06-30 | 4.350 | 4.470 | 4.310 | 4.380 | 3.925 | 33,809,602 |
| 2022-06-29 | 4.480 | 4.540 | 4.300 | 4.350 | 3.898 | 45,432,000 |
| 2022-06-28 | 4.580 | 4.620 | 4.470 | 4.580 | 4.029 | 46,986,301 |
| 2022-06-27 | 4.340 | 4.600 | 4.240 | 4.480 | 3.941 | 85,699,844 |
| 2022-06-24 | 4.420 | 4.460 | 4.150 | 4.320 | 3.800 | 115,666,602 |
| 2022-06-23 | 4.500 | 4.590 | 4.160 | 4.420 | 3.888 | 186,631,500 |
| 2022-06-22 | 4.250 | 4.680 | 4.250 | 4.600 | 4.047 | 172,731,500 |
| 2022-06-21 | 4.220 | 4.310 | 4.120 | 4.240 | 3.730 | 33,742,559 |
| 2022-06-20 | 4.550 | 4.550 | 4.170 | 4.200 | 3.695 | 62,293,422 |
| 2022-06-17 | 4.120 | 4.500 | 4.040 | 4.460 | 3.923 | 79,761,570 |
| 2022-06-16 | 4.200 | 4.300 | 4.120 | 4.160 | 3.660 | 27,040,961 |
| 2022-06-15 | 4.140 | 4.300 | 4.140 | 4.200 | 3.695 | 27,204,391 |
| 2022-06-14 | 4.070 | 4.220 | 4.020 | 4.210 | 3.704 | 18,899,340 |
| 2022-06-13 | 4.220 | 4.320 | 4.130 | 4.180 | 3.677 | 31,972,131 |
| 2022-06-10 | 4.130 | 4.400 | 4.110 | 4.340 | 3.818 | 43,552,848 |
| 2022-06-09 | 4.150 | 4.300 | 4.120 | 4.220 | 3.712 | 39,037,199 |
| 2022-06-08 | 4.060 | 4.140 | 4.010 | 4.140 | 3.642 | 20,850,570 |
| 2022-06-07 | 4.000 | 4.080 | 3.960 | 4.010 | 3.528 | 13,432,790 |
| 2022-06-06 | 3.910 | 4.040 | 3.800 | 4.040 | 3.554 | 23,777,539 |
| 2022-06-02 | 3.830 | 3.830 | 3.730 | 3.830 | 3.369 | 9,605,256 |
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.