Skip to main content
CMOC Group Limited (HKG:3993)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
18.27
+0.61 (3.45%)
Apr 29, 2026, 4:08 PM HKT

CMOC Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.6417.7117.3017.64--0.11%7,339,965
Apr 28, 202617.6418.2417.4617.6617.66-3.23%42,082,240
Apr 27, 202618.8218.8217.8318.2518.25-3.03%58,101,740
Apr 24, 202618.4818.9418.2918.8218.820.32%33,770,020
Apr 23, 202619.4019.6218.5418.7618.76-2.85%43,453,230
Apr 22, 202619.2119.5618.9819.3119.31-0.16%33,628,500
Apr 21, 202619.4319.4919.1919.3419.34-0.51%21,900,830
Apr 20, 202619.6019.8019.2019.4419.440.57%34,048,410
Apr 17, 202619.3119.9619.1319.3319.33-1.43%42,432,970
Apr 16, 202619.3219.6619.1319.6119.611.50%37,898,320
Apr 15, 202619.5019.9719.2919.3219.321.90%72,896,497
Apr 14, 202618.9019.3218.8318.9618.963.32%62,356,760
Apr 13, 202618.4518.6318.0218.3518.35-0.54%46,194,410
Apr 10, 202618.7318.8518.2318.4518.45-0.11%32,165,330
Apr 9, 202618.5018.7618.1918.4718.47-1.49%38,232,160
Apr 8, 202618.1418.8718.0018.7518.7510.55%118,429,000
Apr 2, 202617.7917.8616.8516.9616.96-2.81%78,949,370
Apr 1, 202617.0817.6216.9417.4517.458.39%86,346,520
Mar 31, 202616.4916.7315.8316.1016.10-1.17%48,701,370
Mar 30, 202616.7816.7815.7316.2916.29-2.92%85,866,580
Mar 27, 202616.5516.9916.2516.7816.780.60%35,693,390
Mar 26, 202617.2817.2816.5416.6816.68-3.70%62,550,910
Mar 25, 202618.3318.3417.0417.3217.320.81%73,398,230
Mar 24, 202616.7917.3216.2217.1817.186.64%71,631,660
Mar 23, 202616.4616.7715.7016.1116.11-6.28%103,528,800
Mar 20, 202617.5717.7617.0117.1917.19-2.11%60,097,190
Mar 19, 202617.9017.9017.3717.5617.56-5.59%78,923,810
Mar 18, 202618.7719.0418.3518.6018.600.38%29,402,520
Mar 17, 202618.6019.1918.4318.5318.530.71%42,843,870
Mar 16, 202618.6318.8617.7218.4018.40-2.28%99,031,350
Mar 13, 202619.7819.7818.8018.8318.83-4.90%77,517,050
Mar 12, 202620.4620.5819.1019.8019.80-3.88%93,736,820
Mar 11, 202621.0621.2820.4420.6020.60-1.06%30,754,530
Mar 10, 202620.7221.1820.5620.8220.822.56%35,657,020
Mar 9, 202620.5420.5419.4520.3020.30-5.23%103,602,900
Mar 6, 202622.0022.0220.9421.4221.42-3.51%103,195,100
Mar 5, 202623.7423.7421.8022.2022.20-3.56%50,702,740
Mar 4, 202622.6023.1622.2223.0223.02-0.26%40,998,740
Mar 3, 202625.1025.1022.8223.0823.08-6.86%62,522,280
Mar 2, 202624.0824.9423.3624.7824.782.57%40,929,600
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