CMOC Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 3.800 | 3.830 | 3.760 | 3.830 | 3.369 | 6,966,028 |
| 2022-05-31 | 3.800 | 3.850 | 3.730 | 3.850 | 3.387 | 48,276,191 |
| 2022-05-30 | 3.750 | 3.830 | 3.730 | 3.770 | 3.316 | 13,310,850 |
| 2022-05-27 | 3.790 | 3.820 | 3.710 | 3.750 | 3.299 | 16,045,290 |
| 2022-05-26 | 3.770 | 3.810 | 3.680 | 3.740 | 3.290 | 10,589,500 |
| 2022-05-25 | 3.660 | 3.790 | 3.590 | 3.740 | 3.290 | 22,058,230 |
| 2022-05-24 | 3.810 | 3.810 | 3.600 | 3.630 | 3.193 | 24,376,170 |
| 2022-05-23 | 3.720 | 3.830 | 3.720 | 3.770 | 3.316 | 27,996,830 |
| 2022-05-20 | 3.650 | 3.760 | 3.610 | 3.720 | 3.272 | 34,270,848 |
| 2022-05-19 | 3.570 | 3.600 | 3.510 | 3.590 | 3.158 | 16,561,910 |
| 2022-05-18 | 3.710 | 3.720 | 3.580 | 3.670 | 3.229 | 15,815,060 |
| 2022-05-17 | 3.530 | 3.690 | 3.510 | 3.690 | 3.246 | 26,817,199 |
| 2022-05-16 | 3.540 | 3.570 | 3.430 | 3.490 | 3.070 | 13,475,390 |
| 2022-05-13 | 3.490 | 3.560 | 3.450 | 3.490 | 3.070 | 32,284,119 |
| 2022-05-12 | 3.490 | 3.580 | 3.470 | 3.490 | 3.070 | 17,676,670 |
| 2022-05-11 | 3.580 | 3.690 | 3.450 | 3.570 | 3.141 | 36,555,832 |
| 2022-05-10 | 3.680 | 3.680 | 3.480 | 3.570 | 3.141 | 40,710,621 |
| 2022-05-06 | 3.840 | 3.880 | 3.770 | 3.790 | 3.334 | 20,986,619 |
| 2022-05-05 | 3.980 | 4.020 | 3.900 | 3.930 | 3.457 | 10,122,830 |
| 2022-05-04 | 3.900 | 3.970 | 3.850 | 3.880 | 3.413 | 11,174,690 |
| 2022-05-03 | 3.900 | 3.940 | 3.810 | 3.910 | 3.440 | 15,874,500 |
| 2022-04-29 | 3.950 | 3.990 | 3.810 | 3.990 | 3.510 | 22,403,699 |
| 2022-04-28 | 3.900 | 3.900 | 3.760 | 3.880 | 3.413 | 20,288,061 |
| 2022-04-27 | 3.700 | 3.860 | 3.630 | 3.830 | 3.369 | 35,324,832 |
| 2022-04-26 | 3.900 | 3.990 | 3.660 | 3.680 | 3.237 | 45,575,273 |
| 2022-04-25 | 4.110 | 4.120 | 3.860 | 3.930 | 3.457 | 37,951,887 |
| 2022-04-22 | 4.120 | 4.200 | 4.050 | 4.170 | 3.668 | 27,591,410 |
| 2022-04-21 | 4.300 | 4.380 | 4.180 | 4.210 | 3.704 | 25,224,000 |
| 2022-04-20 | 4.490 | 4.490 | 4.320 | 4.350 | 3.827 | 35,842,008 |
| 2022-04-19 | 4.500 | 4.540 | 4.370 | 4.470 | 3.932 | 15,100,230 |
| 2022-04-14 | 4.550 | 4.600 | 4.460 | 4.560 | 4.011 | 22,315,189 |
| 2022-04-13 | 4.240 | 4.520 | 4.180 | 4.500 | 3.959 | 58,525,398 |
| 2022-04-12 | 4.050 | 4.220 | 4.000 | 4.180 | 3.677 | 28,301,650 |
| 2022-04-11 | 4.290 | 4.290 | 4.070 | 4.110 | 3.616 | 22,547,430 |
| 2022-04-08 | 4.100 | 4.280 | 4.080 | 4.260 | 3.748 | 24,791,180 |
| 2022-04-07 | 4.190 | 4.250 | 4.110 | 4.140 | 3.642 | 24,192,461 |
| 2022-04-06 | 4.240 | 4.280 | 4.140 | 4.210 | 3.704 | 34,500,262 |
| 2022-04-04 | 4.220 | 4.350 | 4.210 | 4.290 | 3.774 | 18,794,631 |
| 2022-04-01 | 4.070 | 4.200 | 4.010 | 4.200 | 3.695 | 23,870,020 |
| 2022-03-31 | 4.170 | 4.170 | 4.040 | 4.090 | 3.598 | 15,790,950 |
| 2022-03-30 | 4.130 | 4.140 | 4.030 | 4.120 | 3.624 | 23,400,900 |
| 2022-03-29 | 4.140 | 4.150 | 4.020 | 4.130 | 3.633 | 24,846,990 |
| 2022-03-28 | 4.120 | 4.120 | 3.930 | 4.100 | 3.607 | 18,115,350 |
| 2022-03-25 | 4.140 | 4.320 | 4.080 | 4.120 | 3.624 | 36,275,520 |
| 2022-03-24 | 4.100 | 4.190 | 4.060 | 4.170 | 3.668 | 42,761,566 |
| 2022-03-23 | 4.060 | 4.110 | 4.020 | 4.090 | 3.598 | 34,680,113 |
| 2022-03-22 | 3.890 | 4.050 | 3.890 | 4.040 | 3.554 | 34,113,801 |
| 2022-03-21 | 3.980 | 4.040 | 3.850 | 3.890 | 3.422 | 27,837,850 |
| 2022-03-18 | 3.880 | 3.980 | 3.770 | 3.960 | 3.484 | 53,122,688 |
| 2022-03-17 | 3.700 | 3.870 | 3.620 | 3.820 | 3.360 | 66,469,008 |
| 2022-03-16 | 3.260 | 3.490 | 3.170 | 3.470 | 3.053 | 69,640,547 |
| 2022-03-15 | 3.440 | 3.470 | 3.050 | 3.070 | 2.701 | 73,622,406 |
| 2022-03-14 | 3.850 | 3.850 | 3.530 | 3.550 | 3.123 | 46,965,078 |
| 2022-03-11 | 3.800 | 3.900 | 3.640 | 3.850 | 3.387 | 39,098,500 |
| 2022-03-10 | 3.770 | 3.830 | 3.680 | 3.820 | 3.360 | 40,149,219 |
| 2022-03-09 | 3.950 | 3.970 | 3.470 | 3.650 | 3.211 | 126,801,203 |
| 2022-03-08 | 4.140 | 4.190 | 3.860 | 3.910 | 3.440 | 98,394,891 |
| 2022-03-07 | 4.410 | 4.450 | 4.160 | 4.200 | 3.695 | 73,387,477 |
| 2022-03-04 | 4.560 | 4.640 | 4.370 | 4.410 | 3.879 | 52,392,047 |
| 2022-03-03 | 4.720 | 4.820 | 4.620 | 4.640 | 4.082 | 33,511,000 |
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.