Skip to main content
CMOC Group Limited (CMCLF)
OTCMKTS · Delayed Price · Currency is USD
2.420
-0.020 (-0.82%)
Apr 27, 2026, 9:30 AM EST

CMOC Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262.372.442.372.422.42-0.74%5,244
Apr 24, 20262.432.572.402.442.442.22%10,168
Apr 23, 20262.202.602.202.392.39-3.64%4,003
Apr 22, 20262.482.562.442.482.48-2.94%10,241
Apr 21, 20262.552.652.452.552.556.25%11,965
Apr 20, 20262.302.602.302.402.40-4.00%12,905
Apr 17, 20262.542.542.482.502.502.04%4,555
Apr 16, 20262.362.542.202.452.45-2.20%46,990
Apr 15, 20262.362.552.202.512.511.21%33,904
Apr 14, 20262.402.482.402.482.485.32%4,918
Apr 13, 20262.552.552.102.352.350.86%30,387
Apr 10, 20262.302.332.302.332.33-0.85%11,222
Apr 9, 20262.272.352.272.352.35-0.63%22,435
Apr 8, 20262.252.502.252.372.377.50%26,230
Apr 7, 20262.102.202.102.202.20-2,243
Apr 6, 20262.002.202.002.202.20-2,740
Apr 2, 20262.102.202.102.202.20-2.22%6,592
Apr 1, 20262.502.502.142.252.254.65%3,079
Mar 31, 20262.152.152.152.152.15-2.98%3,615
Mar 30, 20262.302.302.062.222.22-1.51%5,845
Mar 27, 20262.132.252.132.252.258.70%362
Mar 26, 20261.962.111.802.072.07-5.48%17,101
Mar 25, 20262.002.202.002.192.191.86%3,927
Mar 24, 20262.072.202.072.152.15-2.71%31,408
Mar 23, 20262.572.571.992.212.21-3.91%25,974
Mar 20, 20262.392.552.052.302.30-0.86%23,837
Mar 19, 20262.212.402.212.322.32-0.43%5,251
Mar 18, 20262.442.442.332.332.33-5.09%6,829
Mar 17, 20262.652.652.252.462.464.47%5,360
Mar 16, 20262.422.562.352.352.35-6.00%732
Mar 13, 20262.472.502.412.502.50-2.34%7,635
Mar 12, 20262.562.752.562.562.56-3.94%2,481
Mar 11, 20262.812.812.572.672.67-1.30%5,122
Mar 10, 20262.612.702.612.702.703.85%2,879
Mar 9, 20262.542.602.542.602.602.56%5,779
Mar 6, 20262.652.682.482.542.54-13.04%26,249
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