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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.56	23.34	23.34	23.8	23.08	27.83M
February 16, 2026	22.02	23.1	23.1	23.4	21.98	22.55M
February 13, 2026	22.3	21.72	21.72	22.82	21.62	55.04M
February 12, 2026	23.34	23.34	23.34	23.88	23.16	38.48M
February 11, 2026	22.52	23.1	23.1	23.58	22.26	37.81M
February 10, 2026	22.56	22.46	22.46	22.94	22.2	27.57M
February 09, 2026	22	22	22	22.3	21.54	32.32M
February 06, 2026	20.78	21.28	21.28	21.64	20.5	54.2M
February 05, 2026	23.18	21.7	21.7	23.18	21.14	69.87M
February 04, 2026	23.34	23.2	23.2	23.74	22.86	56.49M
February 03, 2026	22.5	22.64	22.64	22.92	21.6	64.5M
February 02, 2026	21	21.28	21.28	22.08	20.4	90.78M
January 30, 2026	23.42	22.32	22.32	23.76	22.22	78.48M
January 29, 2026	24.52	24.28	24.28	25.24	23.28	87.88M
January 28, 2026	23.2	24.14	24.14	24.32	22.7	61.38M
January 27, 2026	23.02	22.84	22.84	23.58	22.36	51.16M
January 26, 2026	22.22	22.74	22.74	23.3	22.18	74.25M
January 23, 2026	21.76	21.4	21.4	21.8	21.14	49.27M
January 22, 2026	22.2	21.62	21.62	22.2	21.16	51.69M
January 21, 2026	21.56	22.1	22.1	22.1	21.06	52.21M
January 20, 2026	21.5	21.56	21.56	21.92	20.56	91.72M
January 19, 2026	22.5	21.78	21.78	22.68	21.6	38.29M
January 16, 2026	22.62	22.5	22.5	23.46	22.32	65.26M
January 15, 2026	22.38	22.4	22.4	23.08	21.5	71.35M
January 14, 2026	22.46	22.26	22.26	22.86	22.06	47.35M
January 13, 2026	22.48	22.14	22.14	22.88	21.92	37.46M
January 12, 2026	22.3	22.34	22.34	22.44	21.62	38.33M
January 09, 2026	20.68	21.66	21.66	21.9	20.3	45.69M
January 08, 2026	20.78	20.68	20.68	21.12	20.36	45.9M
January 07, 2026	20.96	21.2	21.2	22	20.72	67.2M
January 06, 2026	20.5	20.76	20.76	21.48	20.5	44.5M
January 05, 2026	20.16	20.16	20.16	20.62	19.9	46.6M
January 02, 2026	19.35	20.16	20.16	20.18	19.22	14.85M
December 31, 2025	19.24	19.13	19.13	19.96	19.08	30.4M
December 30, 2025	18.1	19.23	19.23	19.33	17.92	33.59M
December 29, 2025	19.92	18.47	18.47	20.28	18.36	51.28M
December 24, 2025	19.3	19.13	19.13	19.35	18.9	14.33M
December 23, 2025	19.1	19.15	19.15	19.47	18.74	23.71M
December 22, 2025	18.88	19.1	19.1	19.39	18.88	32.22M
December 19, 2025	18.88	18.77	18.77	18.95	18.05	39.83M
December 18, 2025	18.42	18.51	18.51	18.79	18.24	25.16M
December 17, 2025	18.04	18.42	18.42	18.73	17.9	31.26M
December 16, 2025	18.76	18.04	18.04	18.76	17.83	48.25M
December 15, 2025	17.79	18.27	18.27	18.78	17.45	39.63M
December 12, 2025	18.36	18.15	18.15	18.44	18	25.2M
December 11, 2025	18.41	17.86	17.86	18.53	17.69	31.77M
December 10, 2025	18.02	18.12	18.12	18.19	17.69	33.31M
December 09, 2025	18.76	17.92	17.92	19.03	17.65	82.19M
December 08, 2025	19.03	19.15	19.15	19.2	18.2	50.4M
December 05, 2025	18.08	19	19	19.04	18.07	43.36M
December 04, 2025	18.7	18.11	18.11	19.17	17.8	51.15M
December 03, 2025	17.32	18.08	18.08	18.28	17.32	44.85M
December 02, 2025	17.29	17.56	17.56	17.56	17.05	31.73M
December 01, 2025	16.66	17.3	17.3	17.49	16.66	66.35M
November 28, 2025	16.07	16.16	16.16	16.34	15.78	30.7M
November 27, 2025	16.2	16.03	16.03	16.65	15.92	38.34M
November 26, 2025	16.36	16.03	16.03	16.51	15.95	31.06M
November 25, 2025	16.68	16.13	16.13	16.68	15.99	35.41M
November 24, 2025	15.5	15.89	15.89	15.89	15.2	58.1M
November 21, 2025	15.51	15.34	15.34	15.56	15.02	39.65M

CMOC Group Limited (3993.HK) HKSE