Skip to main content
CMOC Group Limited (CMCLF)
OTCMKTS · Delayed Price · Currency is USD
2.420
+0.210 (9.50%)
Dec 5, 2025, 12:49 PM EST

CMOC Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.322.452.322.42-9.50%100
Dec 4, 20252.212.212.212.212.21-4.20%144
Dec 3, 20252.312.312.302.312.311.63%2,627
Dec 2, 20252.322.322.222.272.27-4,139
Dec 1, 20252.312.322.212.272.2712.94%30,506
Nov 28, 20252.302.302.012.012.01-8.64%4,022
Nov 26, 20252.202.222.202.202.201.85%5,265
Nov 25, 20252.232.392.162.162.16-1.82%3,361
Nov 24, 20252.112.202.012.202.20-5,661
Nov 21, 20252.152.202.112.202.206.28%5,529
Nov 20, 20252.072.072.072.072.070.98%3,337
Nov 19, 20252.032.222.032.052.05-7.66%31,817
Nov 18, 20252.322.321.922.222.223.74%7,057
Nov 17, 20251.782.481.782.142.14-10.83%11,807
Nov 14, 20252.232.402.232.402.409.09%6,540
Nov 13, 20252.302.342.202.202.20-0.05%2,963
Nov 12, 20252.062.232.062.202.207.10%7,601
Nov 11, 20251.792.471.792.062.06-7.10%7,148
Nov 10, 20252.472.472.002.212.21-6.43%46,644
Nov 7, 20252.252.362.112.362.3615.04%3,176
Nov 6, 20252.062.321.902.062.061.33%9,002
Nov 5, 20251.972.101.912.032.030.90%37,784
Nov 4, 20252.162.161.932.012.01-1.95%15,246
Nov 3, 20252.302.471.992.052.05-9.29%31,901
Oct 31, 20252.182.422.152.262.265.12%7,413
Oct 30, 20252.152.442.152.152.15-3.37%168,235
Oct 29, 20252.082.392.082.232.238.22%4,364
Oct 28, 20251.802.061.802.062.061.53%115,905
Oct 27, 20251.922.051.922.032.034.38%3,490
Oct 24, 20252.052.051.941.941.94-3.00%8,713
Oct 23, 20252.002.052.002.002.004.17%11,416
Oct 22, 20252.052.051.921.921.92-1,818
Oct 21, 20251.891.921.761.921.92-2.54%14,365
Oct 20, 20251.992.051.891.971.974.23%5,143
Oct 17, 20251.892.051.891.891.89-5.03%11,998
Oct 16, 20251.731.991.731.991.991.79%4,603
Oct 15, 20252.012.011.901.961.96-0.26%43,002
Oct 14, 20251.951.961.851.961.96-4.39%26,050
Oct 13, 20252.092.151.922.052.05-5,629
Oct 10, 20252.062.391.892.052.05-4.65%12,623
Oct 9, 20252.062.232.002.152.154.88%83,154
Oct 8, 20252.252.252.002.052.05-4.21%39,279
Oct 7, 20252.202.252.142.142.14-0.23%13,826
Oct 6, 20252.152.152.002.152.15-0.23%13,409
Oct 3, 20252.252.252.082.152.154.88%1,677
Oct 2, 20252.192.192.002.052.057.56%12,826
Oct 1, 20251.911.911.911.911.91-4.46%1,580
Sep 30, 20251.852.141.802.002.007.84%62,284
Sep 29, 20251.461.951.461.851.858.50%34,838
Sep 26, 20251.611.951.451.711.710.29%28,903
Sep 25, 20251.451.701.451.701.709.68%3,262
Sep 24, 20251.791.791.551.551.553.33%8,764
Sep 23, 20251.611.651.501.501.500.33%3,714
Sep 22, 20251.451.591.451.501.50-9.39%5,054
Sep 19, 20251.631.741.631.651.651.54%28,874
Sep 18, 20251.631.631.601.631.63-14,929
Sep 17, 20251.701.741.601.631.63-4.41%9,720
Sep 16, 20251.701.801.601.701.70-3,990
Sep 15, 20251.691.701.601.701.70-0.58%58,653
Sep 12, 20251.621.801.621.711.710.59%52,265
Sep 11, 20251.801.831.601.701.7010.53%4,318
Sep 10, 20251.501.801.501.541.54-3.27%7,848
Sep 8, 20251.651.801.591.591.59-3.34%323,153
Sep 5, 20251.541.671.541.651.652.81%4,175
Sep 4, 20251.491.601.381.601.60-1.84%10,692
Sep 2, 20251.121.661.121.631.6312.80%22,045
Aug 29, 20251.521.681.451.451.45-1.70%5,228
Aug 28, 20251.401.471.401.471.47-3.29%12,175
Aug 27, 20251.321.521.321.521.5218.29%1,368
Aug 26, 20251.031.501.031.291.29-10.39%186,465
Aug 25, 20251.451.451.271.431.4312.91%4,772
Aug 22, 20251.291.291.271.271.27-3.42%5,192
Aug 21, 20251.311.321.311.321.3222.90%398
Aug 20, 20251.071.071.071.071.07-26.21%4,015
Aug 19, 20251.451.451.451.451.457.81%2,016
Aug 18, 20251.521.521.071.351.35-10.33%14,018
Aug 14, 20251.351.511.151.501.5014.94%7,703
Aug 12, 20251.471.501.131.311.310.38%9,972
Aug 11, 20251.211.301.111.301.307.44%16,894
Aug 8, 20251.211.211.121.211.210.83%617
Aug 7, 20251.501.501.111.201.20-11.44%7,238
Aug 6, 20251.211.441.211.361.3622.07%868
Aug 5, 20251.401.401.111.111.11-17.47%7,377
Aug 4, 20251.501.501.211.351.3514.18%4,795
Aug 1, 20251.291.291.131.181.18-8.68%2,306
Jul 31, 20250.781.290.781.291.29-4.09%22,021
Jul 30, 20251.201.441.201.351.3523.39%22,988
Jul 29, 20251.091.201.091.091.09-6.36%3,404
Jul 28, 20251.101.201.101.161.165.82%21,519
Jul 25, 20251.091.101.041.101.10-2.22%2,395
Jul 24, 20251.201.201.131.131.13-40,516
Jul 23, 20251.121.151.091.131.132.27%26,518
Jul 22, 20251.101.101.101.101.100.92%61,263
Jul 21, 20251.051.091.041.091.094.81%6,403
Jul 17, 20251.001.041.001.041.044.47%5,200
Jul 16, 20251.001.001.001.001.00-435
Jul 15, 20251.001.001.001.001.00-1,713
Jul 11, 20251.001.101.001.001.000.27%1,319
Jul 10, 20251.001.040.990.990.99-0.72%9,721
Jul 9, 20250.991.000.991.001.00-9.09%1,365