CMOC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.97	1.06	0.81	1.00	1.00	9.08%	4,865
Jun 26, 2025	0.92	0.92	0.92	0.92	0.92	1.90%	418
Jun 25, 2025	0.86	0.94	0.86	0.90	0.90	-0.06%	2,678
Jun 24, 2025	0.86	0.90	0.86	0.90	0.90	2.30%	2,769
Jun 23, 2025	0.86	0.88	0.86	0.88	0.88	1.64%	1,122
Jun 20, 2025	0.87	0.87	0.87	0.87	0.83	-6.44%	2,400
Jun 18, 2025	0.96	0.96	0.93	0.93	0.89	4.15%	1,722
Jun 17, 2025	0.89	0.89	0.89	0.89	0.85	-5.18%	10,000
Jun 16, 2025	0.89	0.98	0.89	0.94	0.90	2.71%	5,957
Jun 13, 2025	0.89	0.91	0.89	0.91	0.88	1.40%	4,500
Jun 12, 2025	0.90	0.91	0.88	0.90	0.86	-0.03%	8,191
Jun 11, 2025	0.87	0.90	0.87	0.90	0.87	4.40%	33,100
Jun 10, 2025	0.86	0.86	0.86	0.86	0.83	-	-
Jun 9, 2025	0.84	0.86	0.84	0.86	0.83	2.64%	33,245
Jun 6, 2025	0.84	0.84	0.84	0.84	0.81	-0.78%	5,260
Jun 5, 2025	0.85	0.85	0.85	0.85	0.81	-	32
Jun 4, 2025	0.85	0.85	0.85	0.85	0.81	3.48%	4,804
Jun 3, 2025	0.82	0.82	0.82	0.82	0.79	0.65%	7,007
Jun 2, 2025	0.81	0.81	0.81	0.81	0.78	-	26
May 30, 2025	0.81	0.81	0.81	0.81	0.78	-	-
May 29, 2025	0.86	0.86	0.81	0.81	0.78	0.71%	1,217
May 28, 2025	0.81	0.81	0.81	0.81	0.78	4.74%	2,128
May 27, 2025	0.81	0.87	0.77	0.77	0.74	-8.10%	5,740
May 23, 2025	0.80	0.84	0.80	0.84	0.81	5.48%	53,364
May 22, 2025	0.79	0.79	0.79	0.79	0.76	-0.95%	10,000
May 21, 2025	0.84	0.85	0.80	0.80	0.77	-1.01%	2,292
May 20, 2025	0.81	0.81	0.81	0.81	0.78	-	-
May 19, 2025	0.77	0.81	0.77	0.81	0.78	-0.02%	5,527
May 16, 2025	0.81	0.81	0.81	0.81	0.78	-4.57%	5,218
May 15, 2025	0.81	0.85	0.81	0.85	0.82	1.08%	10,305
May 14, 2025	0.84	0.84	0.84	0.84	0.81	-1.11%	3,438
May 13, 2025	0.83	0.85	0.79	0.85	0.82	3.66%	50,813
May 12, 2025	0.81	0.84	0.81	0.82	0.79	4.79%	12,309
May 9, 2025	0.78	0.78	0.74	0.78	0.75	-1.32%	422
May 8, 2025	0.79	0.79	0.75	0.79	0.76	-1.17%	8,434
May 7, 2025	0.80	0.80	0.80	0.80	0.77	0.52%	2,450
May 6, 2025	0.80	0.84	0.80	0.80	0.77	5.65%	3,157
May 5, 2025	0.80	0.80	0.76	0.76	0.73	-9.18%	329
May 2, 2025	0.79	0.83	0.79	0.83	0.80	10.92%	715
May 1, 2025	0.79	0.82	0.75	0.75	0.72	-5.71%	10,014
Apr 30, 2025	0.80	0.80	0.80	0.80	0.76	-	-
Apr 29, 2025	0.80	0.80	0.80	0.80	0.76	4.93%	3,319
Apr 28, 2025	0.75	0.83	0.75	0.76	0.73	-1.42%	2,461
Apr 25, 2025	0.77	0.77	0.77	0.77	0.74	0.38%	1,037
Apr 24, 2025	0.72	0.77	0.72	0.77	0.74	0.86%	18,349
Apr 23, 2025	0.76	0.76	0.76	0.76	0.73	5.68%	149
Apr 22, 2025	0.72	0.72	0.72	0.72	0.69	-	-
Apr 21, 2025	0.70	0.72	0.70	0.72	0.69	-3.69%	9,427
Apr 17, 2025	0.71	0.75	0.67	0.75	0.72	5.10%	10,960
Apr 16, 2025	0.70	0.71	0.67	0.71	0.68	-4.88%	151,850