Skip to main content
CMOC Group Limited (HKG:3993)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
24.16
+0.22 (0.92%)
At close: Feb 27, 2026

CMOC Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202624.1024.8023.7424.1624.160.92%65,236,990
Feb 26, 202624.9024.9023.4023.9423.94-2.44%43,188,410
Feb 25, 202624.0824.8023.6424.5424.543.37%39,741,860
Feb 24, 202623.8423.8423.1823.7423.74-0.42%29,335,450
Feb 23, 202624.1024.3023.8223.8423.842.14%23,849,845
Feb 20, 202623.5623.8023.0823.3423.341.04%27,814,909
Feb 16, 202622.0223.4021.9823.1023.106.35%22,548,130
Feb 13, 202622.3022.8221.6221.7221.72-6.94%55,005,535
Feb 12, 202623.3423.8823.1623.3423.341.04%38,478,310
Feb 11, 202622.5223.5822.2623.1023.102.85%37,789,520
Feb 10, 202622.5622.9422.2022.4622.462.09%27,573,850
Feb 9, 202622.0022.3021.5422.0022.003.38%32,295,100
Feb 6, 202620.7821.6420.5021.2821.28-1.94%54,203,960
Feb 5, 202623.1823.1821.1421.7021.70-6.47%69,866,610
Feb 4, 202623.3423.7422.8623.2023.202.47%56,486,832
Feb 3, 202622.5022.9221.6022.6422.646.39%64,482,530
Feb 2, 202621.0022.0820.4021.2821.28-4.66%90,776,503
Jan 30, 202623.4223.7622.2222.3222.32-8.07%78,480,730
Jan 29, 202624.5225.2423.2824.2824.280.58%87,874,860
Jan 28, 202623.2024.3222.7024.1424.145.51%63,572,240
Jan 27, 202623.0223.5822.3622.8822.880.62%54,281,140
Jan 26, 202622.2223.3022.1822.7422.746.26%74,183,120
Jan 23, 202621.7621.8021.1421.4021.40-1.02%49,265,490
Jan 22, 202622.2022.2021.1621.6221.62-2.17%51,684,930
Jan 21, 202621.5622.1021.0622.1022.102.50%52,210,840
Jan 20, 202621.5021.9220.5621.5621.56-1.01%91,718,550
Jan 19, 202622.5022.6821.6021.7821.78-3.20%38,286,910
Jan 16, 202622.6223.4622.3222.5022.500.45%65,254,550
Jan 15, 202622.3823.0821.5022.4022.400.63%71,351,850
Jan 14, 202622.4622.8622.0622.2622.260.54%47,348,780
Jan 13, 202622.4822.8821.9222.1422.14-0.90%37,455,990
Jan 12, 202622.3022.4421.6222.3422.343.14%38,321,300
Jan 9, 202620.6821.9020.3021.6621.664.74%45,684,765
Jan 8, 202620.7821.1220.3620.6820.68-2.45%45,888,910
Jan 7, 202620.9622.0020.7221.2021.202.12%67,204,170
Jan 6, 202620.5021.4820.5020.7620.762.98%44,490,380
Jan 5, 202620.1620.6219.9020.1620.16-46,568,510
Jan 2, 202619.3520.1819.2220.1620.164.78%14,840,050
Dec 31, 202519.2419.9619.0819.2419.240.05%33,788,300
Dec 30, 202518.1019.3317.9219.2319.234.11%33,573,720
Dec 29, 202519.9220.2818.3618.4718.47-3.45%51,268,860
Dec 24, 202519.3019.3518.9019.1319.13-0.10%14,326,255
Dec 23, 202519.1019.4718.7419.1519.150.26%24,902,650
Dec 22, 202518.8819.3918.8819.1019.101.76%32,204,850
Dec 19, 202518.8818.9518.0518.7718.771.24%39,795,460
Dec 18, 202518.4218.7918.2418.5418.540.65%26,273,570
Dec 17, 202518.0418.7317.9018.4218.422.11%31,259,260
Dec 16, 202518.7618.7617.8318.0418.04-1.26%48,254,110
Dec 15, 202517.7918.7817.4518.2718.270.55%39,633,280
Dec 12, 202518.3618.4418.0018.1718.171.74%26,564,370
Dec 11, 202518.4118.5317.6917.8617.86-1.43%31,768,650
Dec 10, 202518.0218.1917.6918.1218.121.12%33,287,930
Dec 9, 202518.7619.0317.6517.9217.92-6.42%82,182,280
Dec 8, 202519.0319.2018.2019.1519.150.79%50,389,590
Dec 5, 202518.0819.0418.0719.0019.004.91%43,347,070
Dec 4, 202518.7019.1717.8018.1118.110.17%51,143,990
Dec 3, 202517.3218.2817.3218.0818.082.96%44,815,320
Dec 2, 202517.2917.5617.0517.5617.561.50%31,733,660
Dec 1, 202516.6617.4916.6617.3017.307.05%66,340,650
Nov 28, 202516.0716.3415.7816.1616.160.81%30,698,830
Nov 27, 202516.2016.6515.9216.0316.03-38,324,790
Nov 26, 202516.3616.5115.9516.0316.03-0.62%31,058,270
Nov 25, 202516.6816.6815.9916.1316.131.51%35,411,220
Nov 24, 202515.5015.8915.2015.8915.893.59%58,099,410
Nov 21, 202515.5115.5615.0215.3415.34-3.70%39,589,840
Nov 20, 202516.0716.3015.8215.9315.93-0.44%18,713,540
Nov 19, 202515.7116.1615.7116.0016.001.27%39,214,060
Nov 18, 202516.2416.2415.6615.8015.80-4.07%33,570,060
Nov 17, 202517.2217.2216.1316.4716.47-4.36%37,630,080
Nov 14, 202517.3017.4516.7817.2217.22-1.88%30,800,530
Nov 13, 202516.8017.6816.7617.5517.555.47%48,124,100
Nov 12, 202516.4016.8916.1816.6416.640.91%29,706,390
Nov 11, 202516.6616.9316.2816.4916.49-0.66%20,069,900
Nov 10, 202516.6316.9916.3616.6016.60-29,295,560
Nov 7, 202516.7416.9316.2816.6016.60-0.18%31,534,000
Nov 6, 202515.7216.7015.7016.6316.635.92%32,573,490
Nov 5, 202515.2415.9414.7715.7015.701.62%52,743,380
Nov 4, 202516.1816.1815.1915.4515.45-5.04%60,321,160
Nov 3, 202516.8516.8515.8016.2716.27-3.27%47,305,800
Oct 31, 202517.2517.5716.8116.8216.82-3.50%61,798,660
Oct 30, 202517.3017.5516.9317.4317.434.68%68,578,120
Oct 28, 202516.8217.0716.5016.6516.65-2.29%68,047,570
Oct 27, 202517.0017.5416.5917.0417.045.19%111,693,600
Oct 24, 202515.9116.3415.7016.2016.206.16%66,265,990
Oct 23, 202514.8015.4214.5215.2615.262.90%40,384,810
Oct 22, 202514.2014.9213.9314.8314.830.75%44,537,730
Oct 21, 202514.9015.4014.7214.7214.72-51,296,980
Oct 20, 202514.7614.9514.4414.7214.720.89%70,190,950
Oct 17, 202515.6015.7514.4814.5914.59-5.57%71,090,120
Oct 16, 202515.8616.0515.2015.4515.45-2.03%45,380,500
Oct 15, 202515.6415.8915.1615.7715.773.41%54,478,090
Oct 14, 202517.3617.4815.1015.2515.25-8.35%122,497,200
Oct 13, 202515.4916.7715.4616.6416.641.34%134,824,800
Oct 10, 202517.0017.7816.3416.4216.42-6.55%82,988,950
Oct 9, 202516.4017.8316.2017.5717.577.86%92,666,700
Oct 8, 202516.0116.4615.6116.2916.291.88%29,368,990
Oct 6, 202516.0016.4815.8615.9915.991.33%20,148,540
Oct 3, 202515.5215.9015.3515.7815.78-0.06%19,791,900
Oct 2, 202515.3316.0015.3315.7915.790.64%25,123,650
Sep 30, 202514.7515.7914.7315.6915.697.03%99,316,730