CMOC Group Limited (3993.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 7.730 | 7.900 | 7.610 | 7.800 | 7.800 | 25,798,579 |
| Jul 04, 2024 | 7.500 | 7.820 | 7.490 | 7.640 | 7.640 | 47,608,574 |
| Jul 03, 2024 | 7.250 | 7.400 | 7.230 | 7.320 | 7.320 | 22,091,211 |
| Jul 02, 2024 | 7.140 | 7.440 | 7.130 | 7.250 | 7.250 | 40,665,865 |
| Jun 28, 2024 | 6.890 | 7.180 | 6.870 | 7.140 | 7.140 | 23,243,591 |
| Jun 27, 2024 | 7.000 | 7.030 | 6.820 | 6.850 | 6.850 | 23,739,000 |
| Jun 27, 2024 | 0.16957 Dividend | |||||
| Jun 26, 2024 | 7.160 | 7.220 | 7.020 | 7.110 | 6.940 | 18,434,664 |
| Jun 25, 2024 | 7.200 | 7.510 | 7.190 | 7.270 | 7.097 | 28,952,000 |
| Jun 24, 2024 | 7.240 | 7.250 | 7.110 | 7.230 | 7.058 | 19,257,500 |
| Jun 21, 2024 | 7.410 | 7.490 | 7.230 | 7.290 | 7.116 | 49,508,449 |
| Jun 20, 2024 | 7.350 | 7.540 | 7.210 | 7.310 | 7.136 | 28,485,497 |
| Jun 19, 2024 | 6.980 | 7.300 | 6.970 | 7.240 | 7.067 | 27,818,823 |
| Jun 18, 2024 | 7.040 | 7.080 | 6.850 | 6.890 | 6.726 | 29,085,983 |
| Jun 17, 2024 | 7.060 | 7.230 | 7.040 | 7.040 | 6.872 | 21,765,000 |
| Jun 14, 2024 | 6.900 | 7.180 | 6.760 | 7.070 | 6.901 | 20,772,323 |
| Jun 13, 2024 | 7.090 | 7.130 | 6.790 | 6.910 | 6.745 | 33,023,769 |
| Jun 12, 2024 | 7.010 | 7.140 | 6.910 | 7.020 | 6.853 | 23,542,480 |
| Jun 11, 2024 | 7.210 | 7.210 | 6.930 | 6.960 | 6.794 | 31,719,120 |
| Jun 07, 2024 | 7.230 | 7.490 | 7.230 | 7.330 | 7.155 | 27,852,904 |
| Jun 06, 2024 | 7.130 | 7.340 | 7.130 | 7.190 | 7.019 | 35,326,233 |
| Jun 05, 2024 | 7.120 | 7.180 | 6.830 | 6.920 | 6.755 | 62,321,463 |
| Jun 04, 2024 | 7.170 | 7.450 | 7.100 | 7.220 | 7.048 | 21,422,022 |
| Jun 03, 2024 | 7.220 | 7.340 | 7.050 | 7.160 | 6.989 | 35,027,835 |
| May 31, 2024 | 7.410 | 7.470 | 7.180 | 7.210 | 7.038 | 52,949,713 |
| May 30, 2024 | 7.620 | 7.760 | 7.300 | 7.380 | 7.204 | 30,340,355 |
| May 29, 2024 | 7.510 | 7.960 | 7.510 | 7.740 | 7.555 | 37,006,360 |
| May 28, 2024 | 7.640 | 7.860 | 7.570 | 7.600 | 7.419 | 37,173,878 |
| May 27, 2024 | 7.250 | 7.720 | 7.210 | 7.630 | 7.448 | 45,290,126 |
| May 24, 2024 | 7.300 | 7.390 | 7.130 | 7.250 | 7.077 | 37,399,000 |
| May 23, 2024 | 7.200 | 7.470 | 7.010 | 7.350 | 7.175 | 46,645,812 |
| May 22, 2024 | 7.580 | 7.770 | 7.270 | 7.390 | 7.214 | 68,112,918 |
| May 21, 2024 | 8.200 | 8.230 | 7.570 | 7.600 | 7.419 | 78,768,245 |
| May 20, 2024 | 8.170 | 8.410 | 8.030 | 8.190 | 7.995 | 55,505,697 |
| May 17, 2024 | 7.900 | 8.090 | 7.790 | 8.000 | 7.809 | 58,810,812 |
| May 16, 2024 | 8.380 | 8.510 | 7.730 | 7.830 | 7.643 | 114,062,516 |
| May 14, 2024 | 8.260 | 8.570 | 8.240 | 8.340 | 8.141 | 43,052,147 |
| May 13, 2024 | 7.960 | 8.300 | 7.930 | 8.260 | 8.063 | 31,239,004 |
| May 10, 2024 | 8.000 | 8.080 | 7.810 | 8.030 | 7.838 | 31,642,480 |
| May 09, 2024 | 7.620 | 7.990 | 7.550 | 7.920 | 7.731 | 37,139,116 |
| May 08, 2024 | 7.670 | 7.790 | 7.460 | 7.620 | 7.438 | 29,792,382 |
| May 07, 2024 | 7.580 | 7.930 | 7.540 | 7.610 | 7.429 | 45,073,866 |
| May 06, 2024 | 7.470 | 7.550 | 7.160 | 7.520 | 7.341 | 49,324,544 |
| May 03, 2024 | 7.400 | 7.500 | 7.300 | 7.400 | 7.224 | 21,123,832 |
| May 02, 2024 | 7.300 | 7.580 | 7.290 | 7.400 | 7.224 | 16,855,348 |
| Apr 30, 2024 | 7.500 | 7.690 | 7.120 | 7.420 | 7.243 | 85,530,154 |
| Apr 29, 2024 | 7.560 | 7.560 | 7.270 | 7.410 | 7.233 | 43,975,519 |
| Apr 26, 2024 | 7.200 | 7.700 | 7.200 | 7.630 | 7.448 | 61,257,127 |
| Apr 25, 2024 | 6.920 | 7.200 | 6.840 | 7.150 | 6.979 | 38,610,681 |
| Apr 24, 2024 | 6.860 | 7.120 | 6.810 | 7.050 | 6.882 | 35,552,300 |
| Apr 23, 2024 | 7.100 | 7.180 | 6.790 | 6.860 | 6.696 | 75,874,660 |
| Apr 22, 2024 | 7.700 | 7.790 | 7.060 | 7.150 | 6.979 | 77,705,978 |
| Apr 19, 2024 | 7.680 | 7.760 | 7.440 | 7.590 | 7.409 | 43,533,340 |
| Apr 18, 2024 | 7.330 | 7.610 | 7.230 | 7.540 | 7.360 | 52,709,551 |
| Apr 17, 2024 | 7.360 | 7.420 | 7.150 | 7.370 | 7.194 | 66,507,263 |
| Apr 16, 2024 | 7.660 | 7.850 | 7.400 | 7.460 | 7.282 | 54,180,000 |
| Apr 15, 2024 | 7.450 | 7.730 | 7.350 | 7.590 | 7.409 | 43,009,895 |
| Apr 12, 2024 | 7.590 | 7.650 | 7.380 | 7.600 | 7.419 | 43,708,015 |
| Apr 11, 2024 | 7.450 | 7.740 | 7.310 | 7.470 | 7.292 | 68,730,019 |
| Apr 10, 2024 | 7.180 | 7.570 | 7.130 | 7.550 | 7.370 | 64,275,304 |
| Apr 09, 2024 | 7.200 | 7.260 | 7.050 | 7.190 | 7.019 | 33,686,836 |
| Apr 08, 2024 | 7.280 | 7.490 | 7.060 | 7.200 | 7.028 | 65,054,686 |
| Apr 05, 2024 | 7.180 | 7.190 | 6.950 | 7.160 | 6.989 | 28,434,303 |
| Apr 03, 2024 | 6.960 | 7.170 | 6.880 | 7.100 | 6.931 | 63,865,015 |
| Apr 02, 2024 | 6.680 | 6.880 | 6.680 | 6.870 | 6.706 | 53,656,200 |
| Mar 28, 2024 | 6.410 | 6.700 | 6.400 | 6.650 | 6.491 | 31,164,956 |
| Mar 27, 2024 | 6.220 | 6.560 | 6.220 | 6.410 | 6.257 | 23,454,529 |
| Mar 26, 2024 | 6.540 | 6.580 | 6.250 | 6.300 | 6.150 | 29,641,989 |
| Mar 25, 2024 | 6.250 | 6.650 | 6.240 | 6.520 | 6.365 | 59,428,198 |
| Mar 22, 2024 | 6.280 | 6.300 | 6.010 | 6.140 | 5.994 | 25,766,745 |
| Mar 21, 2024 | 6.350 | 6.440 | 6.230 | 6.320 | 6.169 | 37,938,905 |
| Mar 20, 2024 | 6.170 | 6.260 | 6.060 | 6.160 | 6.013 | 32,969,924 |
| Mar 19, 2024 | 6.340 | 6.490 | 6.240 | 6.270 | 6.120 | 33,519,689 |
| Mar 18, 2024 | 6.360 | 6.500 | 6.290 | 6.350 | 6.199 | 47,965,210 |
| Mar 15, 2024 | 6.000 | 6.400 | 5.970 | 6.340 | 6.189 | 103,822,496 |
| Mar 14, 2024 | 5.960 | 6.250 | 5.900 | 6.110 | 5.964 | 93,516,966 |
| Mar 13, 2024 | 5.420 | 5.840 | 5.420 | 5.680 | 5.545 | 97,431,040 |
| Mar 12, 2024 | 5.400 | 5.500 | 5.200 | 5.260 | 5.135 | 35,040,573 |
| Mar 11, 2024 | 5.360 | 5.540 | 5.340 | 5.400 | 5.271 | 31,972,505 |
| Mar 08, 2024 | 5.360 | 5.500 | 5.320 | 5.340 | 5.213 | 25,899,240 |
| Mar 07, 2024 | 5.100 | 5.430 | 5.100 | 5.350 | 5.222 | 31,122,195 |
| Mar 06, 2024 | 4.990 | 5.180 | 4.970 | 5.140 | 5.017 | 18,090,020 |
| Mar 05, 2024 | 5.070 | 5.100 | 4.970 | 5.000 | 4.881 | 13,759,834 |
| Mar 04, 2024 | 5.040 | 5.100 | 4.980 | 5.090 | 4.969 | 19,259,690 |
| Mar 01, 2024 | 4.820 | 5.050 | 4.810 | 5.000 | 4.881 | 17,717,644 |
| Feb 29, 2024 | 4.880 | 4.940 | 4.810 | 4.840 | 4.725 | 28,405,078 |
| Feb 28, 2024 | 5.000 | 5.020 | 4.820 | 4.840 | 4.725 | 22,355,128 |
| Feb 27, 2024 | 4.940 | 5.040 | 4.900 | 5.000 | 4.881 | 15,570,433 |
| Feb 26, 2024 | 5.000 | 5.150 | 4.970 | 5.000 | 4.881 | 33,566,848 |
| Feb 23, 2024 | 4.870 | 5.070 | 4.850 | 5.040 | 4.920 | 31,426,140 |
| Feb 22, 2024 | 4.680 | 4.890 | 4.650 | 4.870 | 4.754 | 44,925,025 |
| Feb 21, 2024 | 4.620 | 4.750 | 4.610 | 4.680 | 4.568 | 24,332,166 |
| Feb 20, 2024 | 4.480 | 4.730 | 4.480 | 4.610 | 4.500 | 31,681,582 |
| Feb 19, 2024 | 4.340 | 4.550 | 4.320 | 4.490 | 4.383 | 22,583,396 |
| Feb 16, 2024 | 4.230 | 4.350 | 4.190 | 4.330 | 4.227 | 11,089,600 |
| Feb 15, 2024 | 4.270 | 4.280 | 4.120 | 4.190 | 4.090 | 8,514,695 |
| Feb 14, 2024 | 4.450 | 4.450 | 4.270 | 4.300 | 4.197 | 8,906,620 |
| Feb 09, 2024 | 4.420 | 4.470 | 4.360 | 4.450 | 4.344 | 6,197,563 |
| Feb 08, 2024 | 4.380 | 4.460 | 4.350 | 4.410 | 4.305 | 17,284,159 |
| Feb 07, 2024 | 4.310 | 4.450 | 4.310 | 4.390 | 4.285 | 23,874,373 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.