CMOC Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	4.840	4.900	4.630	4.720	4.152	29,043,471
2021-12-01	4.750	4.920	4.750	4.840	4.258	34,381,238
2021-11-30	4.730	4.920	4.690	4.810	4.231	68,142,750
2021-11-29	4.600	4.720	4.540	4.650	4.091	19,496,869
2021-11-26	4.850	4.880	4.640	4.680	4.117	26,748,811
2021-11-25	4.730	4.860	4.690	4.850	4.267	35,630,980
2021-11-24	4.660	4.730	4.620	4.700	4.135	11,794,870
2021-11-23	4.710	4.770	4.600	4.620	4.064	18,818,961
2021-11-22	4.720	4.800	4.650	4.710	4.143	24,033,750
2021-11-19	4.500	4.730	4.470	4.720	4.152	32,812,102
2021-11-18	4.510	4.530	4.420	4.500	3.959	12,702,260
2021-11-17	4.480	4.560	4.460	4.510	3.967	9,937,774
2021-11-16	4.520	4.530	4.380	4.450	3.915	14,431,900
2021-11-15	4.600	4.600	4.450	4.510	3.967	7,512,391
2021-11-12	4.680	4.680	4.460	4.510	3.967	16,627,430
2021-11-11	4.380	4.570	4.360	4.560	4.011	14,557,000
2021-11-10	4.630	4.630	4.260	4.400	3.871	41,581,512
2021-11-09	4.660	4.670	4.520	4.610	4.055	16,204,090
2021-11-08	4.460	4.640	4.450	4.580	4.029	21,427,301
2021-11-05	4.540	4.590	4.380	4.440	3.906	25,649,930
2021-11-04	4.690	4.710	4.500	4.540	3.994	18,977,830
2021-11-03	4.610	4.670	4.570	4.640	4.082	11,024,480
2021-11-02	4.650	4.770	4.550	4.560	4.011	28,933,410
2021-11-01	4.840	4.850	4.560	4.670	4.108	64,030,281
2021-10-29	4.830	4.910	4.800	4.830	4.249	27,629,961
2021-10-28	5.080	5.150	4.760	4.800	4.223	65,347,301
2021-10-27	5.350	5.420	5.150	5.200	4.574	14,035,810
2021-10-26	5.380	5.480	5.330	5.400	4.750	15,897,150
2021-10-25	5.280	5.470	5.190	5.380	4.733	20,135,420

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.