Skip to main content
CMOC Group Limited (CMCLF)
OTCMKTS · Delayed Price · Currency is USD
2.535
-0.380 (-13.04%)
At close: Mar 6, 2026

CMOC Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.502.502.502.50--14.24%-
Mar 5, 20262.892.972.892.922.92-4.43%5,483
Mar 4, 20262.923.052.923.053.05-3,745
Mar 3, 20262.923.052.923.053.05-1,879
Mar 2, 20263.033.142.893.053.050.83%14,621
Feb 27, 20263.033.143.033.033.030.17%5,192
Feb 26, 20263.143.303.023.023.021.00%4,259
Feb 25, 20262.993.102.992.992.990.17%6,878
Feb 24, 20262.973.052.972.992.99-2.13%11,623
Feb 23, 20263.003.052.883.053.052.01%11,553
Feb 20, 20262.993.002.992.992.991.53%3,344
Feb 19, 20262.952.952.932.952.95-5,807
Feb 18, 20262.943.002.942.952.950.17%20,947
Feb 17, 20262.952.952.882.942.942.26%7,580
Feb 13, 20262.943.002.882.882.88-2.21%26,589
Feb 12, 20263.283.282.882.942.941.38%4,542
Feb 11, 20262.903.002.902.902.903.57%19,254
Feb 10, 20262.902.902.802.802.80-4.27%15,233
Feb 9, 20262.753.032.692.932.938.33%12,519
Feb 6, 20262.702.752.672.702.70-1.82%21,096
Feb 5, 20262.732.752.702.752.75-3.34%20,485
Feb 4, 20262.842.982.702.852.85-0.87%13,144
Feb 3, 20263.003.032.702.872.87-3.37%12,451
Feb 2, 20262.802.972.802.972.97-0.50%15,514
Jan 30, 20263.373.372.892.992.99-2.77%27,822
Jan 29, 20263.553.553.073.073.070.07%4,282
Jan 28, 20263.253.543.073.073.075.07%9,172
Jan 27, 20262.493.152.492.922.922.64%129,230
Jan 26, 20262.732.962.662.852.853.27%44,489
Jan 23, 20262.772.882.652.762.76-2.99%14,963
Jan 22, 20262.882.882.782.842.842.53%19,463
Jan 21, 20262.792.882.652.772.77-0.89%5,612
Jan 20, 20262.772.882.752.802.80-0.36%20,375
Jan 16, 20262.792.882.702.812.813.89%43,683
Jan 15, 20263.263.262.702.702.70-4.09%16,503
Jan 14, 20262.802.832.802.822.82-0.88%8,148
Jan 13, 20262.802.882.802.842.84-1.22%38,768
Jan 12, 20262.852.882.792.882.883.42%19,998
Jan 9, 20262.652.802.652.782.784.32%23,594
Jan 8, 20262.642.702.642.672.67-4.14%29,797
Jan 7, 20262.802.802.712.782.78-0.71%100,319
Jan 6, 20262.782.852.702.802.803.70%12,723
Jan 5, 20262.712.772.702.702.700.75%2,654
Jan 2, 20262.723.002.612.682.687.63%148,461
Dec 31, 20252.472.492.472.492.49-5.50%4,300
Dec 30, 20252.812.972.462.642.645.06%2,637
Dec 29, 20252.282.872.282.512.51-1.10%49,162
Dec 26, 20252.592.742.422.542.54-0.55%3,216
Dec 24, 20252.462.602.462.552.55-0.39%11,967
Dec 23, 20252.602.602.512.562.561.59%2,779
Dec 22, 20252.552.602.452.522.52-0.20%5,884
Dec 19, 20252.452.532.302.532.538.60%7,305
Dec 18, 20252.332.332.332.332.33-3.12%5,651
Dec 17, 20252.332.402.252.402.402.35%14,151
Dec 16, 20252.062.502.062.352.35-4.48%14,959
Dec 15, 20252.602.602.312.462.462.72%44,974
Dec 12, 20252.602.602.362.392.391.27%10,447
Dec 11, 20252.342.452.282.362.360.21%49,532
Dec 10, 20252.362.362.362.362.36-0.08%5,967
Dec 9, 20252.602.602.292.362.36-3.24%26,846
Dec 8, 20252.422.472.422.442.441.92%6,929
Dec 5, 20252.322.452.322.392.398.14%4,497
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