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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 25, 2025	11.23	11.92	11.92	12.09	11.17	100.46M
August 22, 2025	10.73	10.79	10.79	11.11	10.59	43.43M
August 21, 2025	10.65	10.66	10.66	10.9	10.6	27.34M
August 20, 2025	10.5	10.65	10.65	10.83	10.47	32.17M
August 19, 2025	10.7	10.7	10.7	10.92	10.58	43.52M
August 18, 2025	10.95	10.66	10.66	11	10.6	58.35M
August 15, 2025	10.56	10.95	10.95	10.99	10.48	54.09M
August 14, 2025	10.64	10.5	10.5	10.83	10.45	44.53M
August 13, 2025	10.25	10.61	10.61	10.62	10.23	63.11M
August 12, 2025	10.01	10.07	10.07	10.17	9.91	31.28M
August 11, 2025	10.06	10.01	10.01	10.08	9.78	32.14M
August 08, 2025	9.58	9.98	9.98	10.03	9.57	63.27M
August 07, 2025	9.5	9.56	9.56	9.58	9.33	26.84M
August 06, 2025	9.35	9.48	9.48	9.59	9.35	28.57M
August 05, 2025	9.09	9.42	9.42	9.46	8.91	40.31M
August 04, 2025	8.88	9.17	9.17	9.22	8.85	28.98M
August 01, 2025	8.86	8.9	8.9	9.11	8.85	32.76M
July 31, 2025	9.15	8.94	8.94	9.38	8.89	79.13M
July 30, 2025	9.59	9.48	9.48	9.77	9.39	59.32M
July 29, 2025	9.06	9.34	9.34	9.37	9.05	27.82M
July 28, 2025	9.3	9.17	9.17	9.31	9.03	31.37M
July 25, 2025	9.35	9.31	9.31	9.54	9.24	38.52M
July 24, 2025	9.2	9.39	9.39	9.51	9.12	54.45M

CMOC Group Limited (3993.HK) HKSE