CMOC Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 6.730 | 6.850 | 6.510 | 6.820 | 6.403 | 31,878,619 |
| 2024-11-06 | 7.020 | 7.050 | 6.810 | 6.880 | 6.459 | 20,472,910 |
| 2024-11-05 | 6.900 | 7.040 | 6.810 | 7.010 | 6.581 | 23,138,061 |
| 2024-11-04 | 6.800 | 6.920 | 6.670 | 6.870 | 6.450 | 19,157,119 |
| 2024-11-01 | 6.450 | 6.850 | 6.380 | 6.800 | 6.384 | 39,535,551 |
| 2024-10-31 | 6.560 | 6.600 | 6.400 | 6.450 | 6.055 | 24,700,631 |
| 2024-10-30 | 6.610 | 6.700 | 6.510 | 6.560 | 6.159 | 20,262,301 |
| 2024-10-29 | 6.880 | 6.880 | 6.520 | 6.570 | 6.168 | 24,696,400 |
| 2024-10-28 | 6.760 | 6.860 | 6.720 | 6.770 | 6.356 | 16,676,641 |
| 2024-10-25 | 6.810 | 6.920 | 6.780 | 6.820 | 6.403 | 15,453,700 |
| 2024-10-24 | 6.930 | 6.930 | 6.680 | 6.890 | 6.468 | 34,074,391 |
| 2024-10-23 | 7.080 | 7.110 | 6.960 | 7.010 | 6.581 | 17,645,119 |
| 2024-10-22 | 7.120 | 7.140 | 6.920 | 7.080 | 6.647 | 16,802,980 |
| 2024-10-21 | 7.120 | 7.250 | 6.960 | 7.120 | 6.684 | 38,692,680 |
| 2024-10-18 | 6.900 | 7.090 | 6.780 | 7.070 | 6.637 | 25,377,340 |
| 2024-10-17 | 7.160 | 7.260 | 6.710 | 6.830 | 6.412 | 31,650,500 |
| 2024-10-16 | 6.980 | 7.150 | 6.910 | 7.080 | 6.647 | 22,674,760 |
| 2024-10-15 | 7.350 | 7.350 | 6.940 | 7.000 | 6.572 | 28,118,869 |
| 2024-10-14 | 7.490 | 7.640 | 7.230 | 7.460 | 7.004 | 43,275,480 |
| 2024-10-10 | 7.070 | 7.500 | 6.980 | 7.410 | 6.957 | 51,458,578 |
| 2024-10-09 | 7.460 | 7.580 | 6.800 | 7.060 | 6.628 | 52,029,160 |
| 2024-10-08 | 8.280 | 8.380 | 7.230 | 7.480 | 7.022 | 97,781,445 |
| 2024-10-07 | 8.270 | 8.490 | 8.220 | 8.280 | 7.773 | 25,962,721 |
| 2024-10-04 | 7.780 | 8.250 | 7.780 | 8.230 | 7.726 | 35,495,473 |
| 2024-10-03 | 7.900 | 7.950 | 7.530 | 7.810 | 7.332 | 23,021,551 |
| 2024-10-02 | 7.740 | 8.000 | 7.670 | 7.900 | 7.417 | 31,399,750 |
| 2024-09-30 | 7.910 | 7.910 | 7.390 | 7.630 | 7.163 | 95,021,250 |
| 2024-09-27 | 7.500 | 7.880 | 7.250 | 7.540 | 7.079 | 87,841,805 |
| 2024-09-26 | 6.880 | 7.200 | 6.770 | 7.160 | 6.722 | 36,317,000 |
| 2024-09-25 | 7.000 | 7.180 | 6.810 | 6.840 | 6.421 | 54,884,219 |
| 2024-09-24 | 6.380 | 6.740 | 6.380 | 6.710 | 6.299 | 41,989,379 |
| 2024-09-23 | 6.320 | 6.540 | 6.260 | 6.350 | 5.961 | 23,828,990 |
| 2024-09-20 | 6.200 | 6.450 | 6.130 | 6.410 | 6.018 | 47,597,953 |
| 2024-09-19 | 5.760 | 6.200 | 5.760 | 6.140 | 5.764 | 57,734,449 |
| 2024-09-17 | 5.710 | 5.880 | 5.630 | 5.760 | 5.408 | 17,867,000 |
| 2024-09-16 | 5.650 | 5.690 | 5.500 | 5.670 | 5.323 | 11,655,280 |
| 2024-09-13 | 5.650 | 5.710 | 5.550 | 5.580 | 5.239 | 32,180,039 |
| 2024-09-12 | 5.490 | 5.570 | 5.430 | 5.540 | 5.201 | 18,517,660 |
| 2024-09-11 | 5.490 | 5.490 | 5.380 | 5.470 | 5.135 | 18,102,270 |
| 2024-09-10 | 5.520 | 5.540 | 5.390 | 5.490 | 5.154 | 12,753,360 |
| 2024-09-09 | 5.700 | 5.750 | 5.450 | 5.500 | 5.163 | 46,171,199 |
| 2024-09-05 | 5.820 | 5.910 | 5.660 | 5.810 | 5.455 | 27,828,461 |
| 2024-09-04 | 6.000 | 6.050 | 5.770 | 5.820 | 5.464 | 44,391,559 |
| 2024-09-03 | 6.300 | 6.340 | 6.150 | 6.190 | 5.811 | 11,444,880 |
| 2024-09-02 | 6.360 | 6.380 | 6.160 | 6.300 | 5.915 | 13,481,950 |
| 2024-08-30 | 6.380 | 6.500 | 6.210 | 6.360 | 5.971 | 47,261,352 |
| 2024-08-29 | 6.440 | 6.470 | 6.140 | 6.410 | 6.018 | 20,401,439 |
| 2024-08-28 | 6.570 | 6.680 | 6.380 | 6.440 | 6.046 | 13,192,750 |
| 2024-08-27 | 6.580 | 6.610 | 6.400 | 6.560 | 6.159 | 11,587,210 |
| 2024-08-26 | 6.550 | 6.700 | 6.450 | 6.620 | 6.215 | 28,891,820 |
| 2024-08-23 | 6.380 | 6.440 | 6.310 | 6.390 | 5.999 | 12,935,210 |
| 2024-08-22 | 6.400 | 6.490 | 6.260 | 6.450 | 6.055 | 13,591,710 |
| 2024-08-21 | 6.310 | 6.390 | 6.270 | 6.340 | 5.952 | 13,006,640 |
| 2024-08-20 | 6.430 | 6.470 | 6.240 | 6.380 | 5.990 | 14,322,130 |
| 2024-08-19 | 6.400 | 6.560 | 6.340 | 6.360 | 5.971 | 22,854,000 |
| 2024-08-16 | 6.220 | 6.480 | 6.220 | 6.350 | 5.961 | 33,703,320 |
| 2024-08-15 | 6.000 | 6.150 | 5.920 | 6.120 | 5.746 | 19,430,301 |
| 2024-08-14 | 6.170 | 6.210 | 6.020 | 6.030 | 5.661 | 16,500,439 |
| 2024-08-13 | 6.140 | 6.260 | 6.060 | 6.170 | 5.792 | 18,450,910 |
| 2024-08-12 | 6.030 | 6.180 | 6.000 | 6.140 | 5.764 | 18,230,840 |
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.