CMOC Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 5.950 | 6.010 | 5.800 | 5.980 | 5.614 | 25,220,961 |
| 2025-02-06 | 6.000 | 6.000 | 5.840 | 5.920 | 5.558 | 32,442,520 |
| 2025-02-05 | 6.050 | 6.050 | 5.830 | 5.940 | 5.577 | 36,321,199 |
| 2025-02-04 | 5.760 | 6.080 | 5.740 | 6.020 | 5.652 | 34,699,391 |
| 2025-02-03 | 5.670 | 5.750 | 5.590 | 5.690 | 5.342 | 24,854,279 |
| 2025-01-28 | 6.060 | 6.080 | 5.680 | 5.720 | 5.370 | 25,654,080 |
| 2025-01-27 | 6.050 | 6.120 | 5.970 | 6.050 | 5.680 | 29,020,801 |
| 2025-01-24 | 5.910 | 6.080 | 5.850 | 6.030 | 5.661 | 43,217,602 |
| 2025-01-23 | 5.940 | 6.030 | 5.760 | 5.810 | 5.455 | 50,397,152 |
| 2025-01-22 | 5.740 | 5.810 | 5.610 | 5.770 | 5.417 | 28,902,900 |
| 2025-01-21 | 5.850 | 5.850 | 5.700 | 5.720 | 5.370 | 15,699,120 |
| 2025-01-20 | 5.880 | 5.900 | 5.710 | 5.740 | 5.389 | 23,323,930 |
| 2025-01-17 | 5.710 | 5.870 | 5.630 | 5.830 | 5.473 | 27,424,480 |
| 2025-01-16 | 5.550 | 5.770 | 5.550 | 5.660 | 5.314 | 32,574,000 |
| 2025-01-15 | 5.710 | 5.710 | 5.500 | 5.540 | 5.201 | 19,167,350 |
| 2025-01-14 | 5.610 | 5.750 | 5.560 | 5.710 | 5.361 | 23,154,449 |
| 2025-01-13 | 5.670 | 5.780 | 5.600 | 5.690 | 5.342 | 26,294,170 |
| 2025-01-10 | 5.500 | 5.770 | 5.500 | 5.730 | 5.379 | 35,014,488 |
| 2025-01-09 | 5.590 | 5.590 | 5.470 | 5.500 | 5.163 | 13,166,340 |
| 2025-01-08 | 5.710 | 5.710 | 5.480 | 5.520 | 5.182 | 22,143,631 |
| 2025-01-07 | 5.530 | 5.730 | 5.430 | 5.710 | 5.361 | 41,975,980 |
| 2025-01-06 | 5.420 | 5.520 | 5.360 | 5.470 | 5.135 | 17,350,080 |
| 2025-01-03 | 5.300 | 5.580 | 5.300 | 5.420 | 5.088 | 27,101,061 |
| 2025-01-02 | 5.240 | 5.360 | 5.190 | 5.270 | 4.948 | 22,428,801 |
| 2024-12-31 | 5.270 | 5.330 | 5.150 | 5.250 | 4.929 | 14,698,470 |
| 2024-12-30 | 5.300 | 5.360 | 5.190 | 5.250 | 4.929 | 23,824,510 |
| 2024-12-27 | 5.330 | 5.340 | 5.170 | 5.300 | 4.976 | 41,379,551 |
| 2024-12-24 | 5.360 | 5.420 | 5.260 | 5.340 | 5.013 | 20,223,520 |
| 2024-12-23 | 5.340 | 5.400 | 5.290 | 5.360 | 5.032 | 17,775,590 |
| 2024-12-20 | 5.490 | 5.490 | 5.300 | 5.310 | 4.985 | 26,436,199 |
| 2024-12-19 | 5.260 | 5.500 | 5.210 | 5.490 | 5.154 | 29,919,170 |
| 2024-12-18 | 5.460 | 5.460 | 5.350 | 5.350 | 5.023 | 42,547,699 |
| 2024-12-17 | 5.480 | 5.520 | 5.370 | 5.430 | 5.098 | 45,914,660 |
| 2024-12-16 | 5.510 | 5.670 | 5.480 | 5.480 | 5.145 | 29,586,850 |
| 2024-12-13 | 5.870 | 5.870 | 5.560 | 5.610 | 5.267 | 36,725,473 |
| 2024-12-12 | 5.840 | 5.950 | 5.780 | 5.870 | 5.511 | 23,255,359 |
| 2024-12-11 | 5.820 | 6.000 | 5.720 | 5.840 | 5.483 | 20,281,029 |
| 2024-12-10 | 6.160 | 6.160 | 5.760 | 5.760 | 5.408 | 29,264,170 |
| 2024-12-09 | 5.800 | 5.950 | 5.680 | 5.920 | 5.558 | 24,485,391 |
| 2024-12-06 | 5.760 | 5.840 | 5.680 | 5.780 | 5.426 | 17,752,430 |
| 2024-12-05 | 5.860 | 5.860 | 5.690 | 5.760 | 5.408 | 17,856,850 |
| 2024-12-04 | 5.900 | 5.950 | 5.840 | 5.860 | 5.501 | 12,854,720 |
| 2024-12-03 | 5.930 | 5.930 | 5.760 | 5.850 | 5.492 | 15,801,860 |
| 2024-12-02 | 5.860 | 5.930 | 5.800 | 5.850 | 5.492 | 13,038,000 |
| 2024-11-29 | 5.730 | 5.910 | 5.660 | 5.780 | 5.426 | 18,646,721 |
| 2024-11-28 | 5.770 | 5.770 | 5.630 | 5.690 | 5.342 | 14,437,450 |
| 2024-11-27 | 5.780 | 5.810 | 5.600 | 5.770 | 5.417 | 13,675,320 |
| 2024-11-26 | 5.680 | 5.770 | 5.610 | 5.700 | 5.351 | 13,594,390 |
| 2024-11-25 | 5.790 | 5.800 | 5.600 | 5.670 | 5.323 | 33,393,531 |
| 2024-11-22 | 5.920 | 5.960 | 5.670 | 5.730 | 5.379 | 29,260,779 |
| 2024-11-21 | 6.040 | 6.040 | 5.850 | 5.960 | 5.595 | 32,153,230 |
| 2024-11-20 | 6.090 | 6.180 | 5.960 | 6.040 | 5.670 | 23,837,480 |
| 2024-11-19 | 6.080 | 6.120 | 5.900 | 6.080 | 5.708 | 24,250,910 |
| 2024-11-18 | 5.850 | 6.020 | 5.770 | 5.920 | 5.558 | 27,134,359 |
| 2024-11-15 | 5.860 | 6.010 | 5.830 | 5.850 | 5.492 | 22,701,789 |
| 2024-11-14 | 6.100 | 6.100 | 5.820 | 5.860 | 5.501 | 36,267,719 |
| 2024-11-13 | 6.180 | 6.180 | 6.020 | 6.140 | 5.764 | 29,742,400 |
| 2024-11-12 | 6.570 | 6.570 | 6.100 | 6.180 | 5.802 | 49,744,602 |
| 2024-11-11 | 6.870 | 6.870 | 6.470 | 6.570 | 6.168 | 44,553,762 |
| 2024-11-08 | 6.940 | 7.130 | 6.800 | 6.880 | 6.459 | 22,796,000 |
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.