CMOC Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	4.510	4.730	4.510	4.650	4.091	31,610,400
2022-03-01	4.690	4.720	4.500	4.550	4.003	32,688,551
2022-02-28	4.600	4.740	4.530	4.680	4.117	36,705,648
2022-02-25	4.640	4.670	4.550	4.590	4.038	13,503,750
2022-02-24	4.680	4.750	4.500	4.590	4.038	32,179,830
2022-02-23	4.900	4.900	4.720	4.730	4.161	25,356,070
2022-02-22	4.600	4.860	4.550	4.850	4.267	35,817,820
2022-02-21	4.610	4.690	4.580	4.650	4.091	14,056,630
2022-02-18	4.650	4.750	4.620	4.660	4.099	19,619,400
2022-02-17	4.620	4.750	4.620	4.710	4.143	29,010,189
2022-02-16	4.540	4.720	4.540	4.640	4.082	18,004,311
2022-02-15	4.610	4.700	4.470	4.540	3.994	42,464,922
2022-02-14	4.710	4.740	4.640	4.690	4.126	19,134,279
2022-02-11	4.640	4.780	4.580	4.710	4.143	49,212,008
2022-02-10	4.500	4.700	4.470	4.690	4.126	55,073,488
2022-02-09	4.280	4.480	4.270	4.420	3.888	41,139,727
2022-02-08	4.160	4.280	4.150	4.240	3.730	18,469,789
2022-02-07	4.170	4.230	4.110	4.150	3.651	22,367,920
2022-02-04	4.000	4.180	3.930	4.170	3.668	14,155,830
2022-01-31	3.940	3.980	3.850	3.960	3.484	5,664,100
2022-01-28	4.120	4.130	3.850	3.950	3.475	25,502,090
2022-01-27	4.220	4.220	4.020	4.070	3.580	16,241,200
2022-01-26	4.090	4.230	4.090	4.210	3.704	26,516,789
2022-01-25	4.170	4.300	4.020	4.100	3.607	27,548,770
2022-01-24	4.270	4.270	4.180	4.200	3.695	14,523,350
2022-01-21	4.220	4.300	4.140	4.300	3.783	21,205,029
2022-01-20	4.250	4.290	4.180	4.220	3.712	25,162,051
2022-01-19	4.120	4.240	4.120	4.230	3.721	20,542,949
2022-01-18	4.160	4.220	4.110	4.190	3.686	10,977,730
2022-01-17	4.290	4.300	4.110	4.130	3.633	18,393,279
2022-01-14	4.220	4.280	4.120	4.280	3.765	22,149,350
2022-01-13	4.220	4.320	4.180	4.260	3.748	38,056,230
2022-01-12	4.030	4.170	4.010	4.170	3.668	36,382,129
2022-01-11	3.950	4.010	3.870	3.960	3.484	24,777,680
2022-01-10	3.770	3.930	3.750	3.930	3.457	38,022,121
2022-01-07	3.880	3.880	3.640	3.740	3.290	55,334,961
2022-01-06	3.940	3.940	3.710	3.820	3.360	47,855,781
2022-01-05	4.090	4.090	3.900	3.910	3.440	19,507,320
2022-01-04	4.140	4.190	4.030	4.050	3.563	18,004,590
2022-01-03	4.110	4.230	4.110	4.120	3.624	13,578,510
2021-12-31	4.140	4.160	4.100	4.110	3.616	3,841,051
2021-12-30	4.130	4.150	4.050	4.090	3.598	6,447,403
2021-12-29	4.190	4.190	4.090	4.100	3.607	11,260,000
2021-12-28	4.200	4.210	4.110	4.170	3.668	9,494,496
2021-12-24	4.270	4.280	4.110	4.170	3.668	6,711,367
2021-12-23	4.160	4.290	4.120	4.220	3.712	18,889,600
2021-12-22	4.140	4.210	4.080	4.100	3.607	27,138,641
2021-12-21	4.050	4.170	4.030	4.140	3.642	13,051,370
2021-12-20	4.160	4.230	3.980	4.050	3.563	31,827,369
2021-12-17	4.250	4.340	4.200	4.230	3.721	34,594,992
2021-12-16	4.160	4.220	4.050	4.200	3.695	32,129,811
2021-12-15	4.270	4.290	4.090	4.160	3.660	36,529,312
2021-12-14	4.460	4.460	4.220	4.270	3.756	32,690,211
2021-12-13	4.480	4.570	4.430	4.470	3.932	29,279,990
2021-12-10	4.570	4.580	4.420	4.480	3.941	24,928,920
2021-12-09	4.620	4.670	4.570	4.600	4.047	23,550,949
2021-12-08	4.630	4.670	4.530	4.600	4.047	51,904,113
2021-12-07	4.710	4.760	4.500	4.560	4.011	38,532,000
2021-12-06	4.810	4.880	4.620	4.620	4.064	27,155,561
2021-12-03	4.750	4.860	4.650	4.820	4.240	22,688,900

← NewerPage 20 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.