CMOC Group Limited (HKG:3993)
Hong Kong
· Delayed Price · Currency is HKD 19.00
+0.89 (4.91%)
At close: Dec 5, 2025
CMOC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.08 | 19.04 | 18.07 | 19.00 | 19.00 | 4.91% | 43,347,070 |
| Dec 4, 2025 | 18.70 | 19.17 | 17.80 | 18.11 | 18.11 | 0.17% | 51,143,990 |
| Dec 3, 2025 | 17.32 | 18.28 | 17.32 | 18.08 | 18.08 | 2.96% | 44,815,320 |
| Dec 2, 2025 | 17.29 | 17.56 | 17.05 | 17.56 | 17.56 | 1.50% | 31,733,660 |
| Dec 1, 2025 | 16.66 | 17.49 | 16.66 | 17.30 | 17.30 | 7.05% | 66,340,650 |
| Nov 28, 2025 | 16.07 | 16.34 | 15.78 | 16.16 | 16.16 | 0.81% | 30,698,830 |
| Nov 27, 2025 | 16.20 | 16.65 | 15.92 | 16.03 | 16.03 | - | 38,324,790 |
| Nov 26, 2025 | 16.36 | 16.51 | 15.95 | 16.03 | 16.03 | -0.62% | 31,058,270 |
| Nov 25, 2025 | 16.68 | 16.68 | 15.99 | 16.13 | 16.13 | 1.51% | 35,411,220 |
| Nov 24, 2025 | 15.50 | 15.89 | 15.20 | 15.89 | 15.89 | 3.59% | 58,099,410 |
| Nov 21, 2025 | 15.51 | 15.56 | 15.02 | 15.34 | 15.34 | -3.70% | 39,589,840 |
| Nov 20, 2025 | 16.07 | 16.30 | 15.82 | 15.93 | 15.93 | -0.44% | 18,713,540 |
| Nov 19, 2025 | 15.71 | 16.16 | 15.71 | 16.00 | 16.00 | 1.27% | 39,214,060 |
| Nov 18, 2025 | 16.24 | 16.24 | 15.66 | 15.80 | 15.80 | -4.07% | 33,570,060 |
| Nov 17, 2025 | 17.22 | 17.22 | 16.13 | 16.47 | 16.47 | -4.36% | 37,630,080 |
| Nov 14, 2025 | 17.30 | 17.45 | 16.78 | 17.22 | 17.22 | -1.88% | 30,800,530 |
| Nov 13, 2025 | 16.80 | 17.68 | 16.76 | 17.55 | 17.55 | 5.47% | 48,124,100 |
| Nov 12, 2025 | 16.40 | 16.89 | 16.18 | 16.64 | 16.64 | 0.91% | 29,706,390 |
| Nov 11, 2025 | 16.66 | 16.93 | 16.28 | 16.49 | 16.49 | -0.66% | 20,069,900 |
| Nov 10, 2025 | 16.63 | 16.99 | 16.36 | 16.60 | 16.60 | - | 29,295,560 |
| Nov 7, 2025 | 16.74 | 16.93 | 16.28 | 16.60 | 16.60 | -0.18% | 31,534,000 |
| Nov 6, 2025 | 15.72 | 16.70 | 15.70 | 16.63 | 16.63 | 5.92% | 32,573,490 |
| Nov 5, 2025 | 15.24 | 15.94 | 14.77 | 15.70 | 15.70 | 1.62% | 52,743,380 |
| Nov 4, 2025 | 16.18 | 16.18 | 15.19 | 15.45 | 15.45 | -5.04% | 60,321,160 |
| Nov 3, 2025 | 16.85 | 16.85 | 15.80 | 16.27 | 16.27 | -3.27% | 47,305,800 |
| Oct 31, 2025 | 17.25 | 17.57 | 16.81 | 16.82 | 16.82 | -3.50% | 61,798,660 |
| Oct 30, 2025 | 17.30 | 17.55 | 16.93 | 17.43 | 17.43 | 4.68% | 68,578,120 |
| Oct 28, 2025 | 16.82 | 17.07 | 16.50 | 16.65 | 16.65 | -2.29% | 68,047,570 |
| Oct 27, 2025 | 17.00 | 17.54 | 16.59 | 17.04 | 17.04 | 5.19% | 111,693,600 |
| Oct 24, 2025 | 15.91 | 16.34 | 15.70 | 16.20 | 16.20 | 6.16% | 66,265,990 |
| Oct 23, 2025 | 14.80 | 15.42 | 14.52 | 15.26 | 15.26 | 2.90% | 40,384,810 |
| Oct 22, 2025 | 14.20 | 14.92 | 13.93 | 14.83 | 14.83 | 0.75% | 44,537,730 |
| Oct 21, 2025 | 14.90 | 15.40 | 14.72 | 14.72 | 14.72 | - | 51,296,980 |
| Oct 20, 2025 | 14.76 | 14.95 | 14.44 | 14.72 | 14.72 | 0.89% | 70,190,950 |
| Oct 17, 2025 | 15.60 | 15.75 | 14.48 | 14.59 | 14.59 | -5.57% | 71,090,120 |
| Oct 16, 2025 | 15.86 | 16.05 | 15.20 | 15.45 | 15.45 | -2.03% | 45,380,500 |
| Oct 15, 2025 | 15.64 | 15.89 | 15.16 | 15.77 | 15.77 | 3.41% | 54,478,090 |
| Oct 14, 2025 | 17.36 | 17.48 | 15.10 | 15.25 | 15.25 | -8.35% | 122,497,200 |
| Oct 13, 2025 | 15.49 | 16.77 | 15.46 | 16.64 | 16.64 | 1.34% | 134,824,800 |
| Oct 10, 2025 | 17.00 | 17.78 | 16.34 | 16.42 | 16.42 | -6.55% | 82,988,950 |
| Oct 9, 2025 | 16.40 | 17.83 | 16.20 | 17.57 | 17.57 | 7.86% | 92,666,700 |
| Oct 8, 2025 | 16.01 | 16.46 | 15.61 | 16.29 | 16.29 | 1.88% | 29,368,990 |
| Oct 6, 2025 | 16.00 | 16.48 | 15.86 | 15.99 | 15.99 | 1.33% | 20,148,540 |
| Oct 3, 2025 | 15.52 | 15.90 | 15.35 | 15.78 | 15.78 | -0.06% | 19,791,900 |
| Oct 2, 2025 | 15.33 | 16.00 | 15.33 | 15.79 | 15.79 | 0.64% | 25,123,650 |
| Sep 30, 2025 | 14.75 | 15.79 | 14.73 | 15.69 | 15.69 | 7.03% | 99,316,730 |
| Sep 29, 2025 | 14.23 | 14.85 | 14.00 | 14.66 | 14.66 | 4.94% | 61,100,500 |
| Sep 26, 2025 | 14.00 | 14.54 | 13.84 | 13.97 | 13.97 | -0.21% | 49,573,630 |
| Sep 25, 2025 | 13.60 | 14.47 | 13.51 | 14.00 | 14.00 | 11.73% | 142,458,700 |
| Sep 24, 2025 | 12.77 | 12.77 | 12.38 | 12.53 | 12.53 | -1.80% | 24,291,150 |
| Sep 23, 2025 | 13.00 | 13.22 | 12.42 | 12.76 | 12.76 | -0.55% | 34,478,000 |
| Sep 22, 2025 | 13.00 | 13.18 | 12.58 | 12.83 | 12.83 | 2.72% | 49,111,110 |
| Sep 19, 2025 | 12.45 | 12.70 | 12.35 | 12.49 | 12.49 | 0.73% | 38,111,060 |
| Sep 18, 2025 | 12.43 | 12.65 | 12.10 | 12.40 | 12.40 | -1.90% | 52,618,430 |
| Sep 17, 2025 | 12.60 | 12.71 | 12.30 | 12.64 | 12.64 | -0.39% | 40,273,420 |
| Sep 16, 2025 | 13.17 | 13.31 | 12.25 | 12.69 | 12.69 | -1.70% | 51,665,090 |
| Sep 15, 2025 | 13.27 | 13.35 | 12.81 | 12.91 | 12.91 | -1.97% | 29,171,770 |
| Sep 12, 2025 | 12.72 | 13.47 | 12.72 | 13.17 | 13.17 | 3.78% | 49,027,000 |
| Sep 11, 2025 | 12.13 | 12.75 | 12.02 | 12.69 | 12.69 | 4.79% | 31,983,320 |
| Sep 10, 2025 | 12.30 | 12.30 | 11.90 | 12.11 | 12.11 | -1.54% | 20,563,240 |
| Sep 9, 2025 | 12.20 | 12.49 | 12.02 | 12.30 | 12.30 | 2.24% | 34,855,560 |
| Sep 8, 2025 | 12.77 | 12.86 | 11.97 | 12.03 | 12.03 | -4.90% | 56,078,470 |
| Sep 5, 2025 | 11.99 | 12.68 | 11.87 | 12.65 | 12.65 | 5.77% | 50,463,220 |
| Sep 4, 2025 | 13.06 | 13.06 | 11.80 | 11.96 | 11.96 | -5.75% | 85,947,490 |
| Sep 3, 2025 | 12.97 | 13.27 | 12.43 | 12.69 | 12.69 | 0.40% | 40,678,660 |
| Sep 2, 2025 | 12.78 | 13.06 | 12.48 | 12.64 | 12.64 | -0.39% | 58,699,620 |
| Sep 1, 2025 | 12.24 | 12.75 | 12.04 | 12.69 | 12.69 | 6.73% | 69,183,710 |
| Aug 29, 2025 | 11.58 | 12.23 | 11.58 | 11.89 | 11.89 | 2.68% | 67,516,610 |
| Aug 28, 2025 | 11.63 | 11.81 | 11.38 | 11.58 | 11.58 | -1.11% | 35,548,080 |
| Aug 27, 2025 | 12.00 | 12.05 | 11.60 | 11.71 | 11.71 | -0.85% | 66,603,240 |
| Aug 26, 2025 | 11.92 | 12.13 | 11.68 | 11.81 | 11.81 | -0.92% | 62,031,980 |
| Aug 25, 2025 | 11.23 | 12.09 | 11.17 | 11.92 | 11.92 | 10.47% | 100,457,800 |
| Aug 22, 2025 | 10.73 | 11.11 | 10.59 | 10.79 | 10.79 | 1.22% | 45,537,920 |
| Aug 21, 2025 | 10.65 | 10.90 | 10.60 | 10.66 | 10.66 | 0.09% | 26,980,410 |
| Aug 20, 2025 | 10.50 | 10.83 | 10.47 | 10.65 | 10.65 | -0.47% | 32,172,400 |
| Aug 19, 2025 | 10.70 | 10.92 | 10.58 | 10.70 | 10.70 | 0.38% | 43,497,880 |
| Aug 18, 2025 | 10.95 | 11.00 | 10.60 | 10.66 | 10.66 | -2.65% | 59,897,830 |
| Aug 15, 2025 | 10.56 | 10.99 | 10.48 | 10.95 | 10.95 | 4.29% | 54,041,000 |
| Aug 14, 2025 | 10.64 | 10.83 | 10.45 | 10.50 | 10.50 | -1.04% | 44,527,270 |
| Aug 13, 2025 | 10.25 | 10.62 | 10.23 | 10.61 | 10.61 | 5.36% | 63,089,320 |
| Aug 12, 2025 | 10.01 | 10.17 | 9.91 | 10.07 | 10.07 | 0.60% | 31,247,980 |
| Aug 11, 2025 | 10.06 | 10.08 | 9.78 | 10.01 | 10.01 | 0.30% | 32,142,720 |
| Aug 8, 2025 | 9.58 | 10.03 | 9.57 | 9.98 | 9.98 | 4.39% | 63,199,120 |
| Aug 7, 2025 | 9.50 | 9.58 | 9.33 | 9.56 | 9.56 | 0.84% | 26,802,000 |
| Aug 6, 2025 | 9.35 | 9.59 | 9.35 | 9.48 | 9.48 | 0.64% | 28,572,570 |
| Aug 5, 2025 | 9.09 | 9.46 | 8.91 | 9.42 | 9.42 | 2.73% | 40,309,080 |
| Aug 4, 2025 | 8.88 | 9.22 | 8.85 | 9.17 | 9.17 | 3.03% | 28,982,010 |
| Aug 1, 2025 | 8.86 | 9.11 | 8.85 | 8.90 | 8.90 | -0.45% | 32,729,030 |
| Jul 31, 2025 | 9.15 | 9.38 | 8.89 | 8.94 | 8.94 | -5.70% | 79,126,510 |
| Jul 30, 2025 | 9.59 | 9.77 | 9.39 | 9.48 | 9.48 | 1.50% | 59,317,780 |
| Jul 29, 2025 | 9.06 | 9.37 | 9.05 | 9.34 | 9.34 | 1.85% | 27,818,840 |
| Jul 28, 2025 | 9.30 | 9.31 | 9.03 | 9.17 | 9.17 | -1.50% | 31,372,210 |
| Jul 25, 2025 | 9.35 | 9.54 | 9.24 | 9.31 | 9.31 | -0.85% | 38,490,990 |
| Jul 24, 2025 | 9.20 | 9.51 | 9.12 | 9.39 | 9.39 | 2.29% | 54,434,980 |
| Jul 23, 2025 | 9.25 | 9.41 | 9.06 | 9.18 | 9.18 | - | 39,503,900 |
| Jul 22, 2025 | 8.67 | 9.29 | 8.66 | 9.18 | 9.18 | 7.12% | 100,608,900 |
| Jul 21, 2025 | 8.18 | 8.62 | 8.15 | 8.57 | 8.57 | 5.41% | 56,494,970 |
| Jul 18, 2025 | 7.92 | 8.18 | 7.90 | 8.13 | 8.13 | 3.96% | 34,178,470 |
| Jul 17, 2025 | 7.98 | 7.99 | 7.79 | 7.82 | 7.82 | -2.01% | 35,486,960 |
| Jul 16, 2025 | 8.10 | 8.11 | 7.94 | 7.98 | 7.98 | -0.50% | 20,186,650 |