CMOC Group Limited - 3993.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 20, 2025	16.07	15.93	15.93	16.3	15.82	18.72M
November 19, 2025	15.71	16	16	16.16	15.71	39.51M
November 18, 2025	16.24	15.8	15.8	16.24	15.66	33.57M
November 17, 2025	17.22	16.47	16.47	17.22	16.13	37.65M
November 14, 2025	17.3	17.22	17.22	17.45	16.78	30.85M
November 13, 2025	16.8	17.55	17.55	17.68	16.76	48.15M
November 12, 2025	16.4	16.64	16.64	16.89	16.18	29.71M
November 11, 2025	16.66	16.49	16.49	16.93	16.28	20.07M
November 10, 2025	16.63	16.6	16.6	16.99	16.36	29.3M
November 07, 2025	16.74	16.6	16.6	16.93	16.28	31.55M
November 06, 2025	15.72	16.63	16.63	16.7	15.7	32.58M
November 05, 2025	15.24	15.7	15.7	15.94	14.77	52.75M
November 04, 2025	16.18	15.45	15.45	16.18	15.19	60.32M
November 03, 2025	16.85	16.27	16.27	16.85	15.8	47.31M
October 31, 2025	17.25	16.82	16.82	17.57	16.81	61.83M
October 30, 2025	17.3	17.43	17.43	17.55	16.93	68.6M
October 28, 2025	16.82	16.65	16.65	17.07	16.5	68.05M
October 27, 2025	17	17.04	17.04	17.54	16.59	111.69M
October 24, 2025	15.91	16.2	16.2	16.34	15.7	66.27M
October 23, 2025	14.8	15.26	15.26	15.42	14.52	40.39M
October 22, 2025	14.2	14.83	14.83	14.92	13.93	44.54M
October 21, 2025	14.9	14.72	14.72	15.4	14.72	51.36M
October 20, 2025	14.76	14.72	14.72	14.95	14.44	70.19M
October 17, 2025	15.6	14.59	14.59	15.75	14.48	71.11M
October 16, 2025	15.86	15.45	15.45	16.05	15.2	45.38M
October 15, 2025	15.64	15.77	15.77	15.89	15.16	54.5M
October 14, 2025	17.36	15.25	15.25	17.48	15.1	122.5M
October 13, 2025	15.49	16.64	16.64	16.77	15.46	134.82M
October 10, 2025	17	16.42	16.42	17.78	16.34	82.99M
October 09, 2025	16.4	17.57	17.57	17.83	16.2	92.67M
October 08, 2025	16.01	16.29	16.29	16.46	15.61	29.37M
October 06, 2025	16	15.99	15.99	16.48	15.86	20.15M
October 03, 2025	15.52	15.78	15.78	15.9	15.35	18.74M
October 02, 2025	15.33	15.79	15.79	16	15.33	25.12M
September 30, 2025	14.75	15.69	15.69	15.79	14.73	99.33M
September 29, 2025	14.23	14.66	14.66	14.85	14	61.1M
September 26, 2025	14	13.97	13.97	14.54	13.84	49.58M
September 25, 2025	13.6	14	14	14.47	13.51	142.53M
September 24, 2025	12.77	12.53	12.53	12.77	12.38	24.3M
September 23, 2025	13	12.76	12.76	13.22	12.42	34.48M
September 22, 2025	13	12.83	12.83	13.18	12.58	49.11M
September 19, 2025	12.45	12.49	12.49	12.7	12.35	38.11M
September 18, 2025	12.43	12.4	12.4	12.65	12.1	52.62M
September 17, 2025	12.6	12.64	12.64	12.71	12.3	40.28M
September 16, 2025	13.17	12.69	12.69	13.31	12.25	51.69M
September 15, 2025	13.27	12.91	12.91	13.35	12.81	29.18M
September 12, 2025	12.72	13.17	13.17	13.47	12.72	49.03M
September 11, 2025	12.13	12.69	12.69	12.75	12.02	31.98M
September 10, 2025	12.3	12.11	12.11	12.3	11.9	20.58M
September 09, 2025	12.2	12.3	12.3	12.49	12.02	32.68M
September 08, 2025	12.77	12.03	12.03	12.86	11.97	56.09M
September 05, 2025	11.99	12.65	12.65	12.68	11.87	48.62M
September 04, 2025	13.06	11.96	11.96	13.06	11.8	85.95M
September 03, 2025	12.97	12.69	12.69	13.27	12.43	40.68M
September 02, 2025	12.78	12.64	12.64	13.06	12.48	58.71M
September 01, 2025	12.24	12.69	12.69	12.75	12.04	69.21M
August 29, 2025	11.58	11.89	11.89	12.23	11.58	67.52M
August 28, 2025	11.63	11.58	11.58	11.81	11.38	35.55M
August 27, 2025	12	11.71	11.71	12.05	11.6	66.61M
August 26, 2025	11.92	11.81	11.81	12.13	11.68	62.03M

CMOC Group Limited (3993.HK) HKSE