CMOC Group (HK:3993)
:3993
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
17.79
17.86
16.85
16.96
16.96
-2.81%
78,949,367
1.44
Apr 01, 2026
17.08
17.62
16.94
17.45
17.45
+8.39%
86,346,523
1.61
Mar 31, 2026
16.49
16.73
15.83
16.10
16.10
-1.17%
48,701,367
0.92
Mar 30, 2026
16.78
16.78
15.73
16.29
16.29
-2.92%
85,866,578
1.65
Mar 27, 2026
16.55
16.99
16.25
16.78
16.78
+0.60%
35,693,391
0.69
Mar 26, 2026
17.28
17.28
16.54
16.68
16.68
-3.70%
62,550,910
1.21
Mar 25, 2026
18.33
18.34
17.04
17.32
17.32
+0.81%
73,398,234
1.45
Mar 24, 2026
16.79
17.32
16.22
17.18
17.18
+6.64%
71,631,664
1.45
Mar 23, 2026
16.46
16.77
15.70
16.11
16.11
-6.28%
103,528,797
2.15
Mar 20, 2026
17.57
17.76
17.01
17.19
17.19
-2.11%
60,097,191
1.27
Mar 19, 2026
17.90
17.90
17.37
17.56
17.56
-5.59%
78,923,805
1.69
Mar 18, 2026
18.77
19.04
18.35
18.60
18.60
+0.38%
29,402,520
0.63
Mar 17, 2026
18.60
19.19
18.43
18.53
18.53
+0.71%
42,843,871
0.92
Mar 16, 2026
18.63
18.86
17.72
18.40
18.40
-2.28%
99,031,352
2.17
Mar 13, 2026
19.78
19.78
18.80
18.83
18.83
-4.90%
77,517,047
1.72
Mar 12, 2026
20.46
20.58
19.10
19.80
19.80
-3.88%
93,736,812
2.12
Mar 11, 2026
21.06
21.28
20.44
20.60
20.60
-1.06%
30,754,529
0.70
Mar 10, 2026
20.72
21.18
20.56
20.82
20.82
+2.56%
35,657,020
0.81
Mar 09, 2026
20.54
20.54
19.45
20.30
20.30
-5.23%
103,602,898
2.41
Mar 06, 2026
22.00
22.02
20.94
21.42
21.42
-3.51%
103,195,102
2.42
Mar 05, 2026
23.74
23.74
21.80
22.20
22.20
-3.56%
50,702,738
1.19
Mar 04, 2026
22.60
23.16
22.22
23.02
23.02
-0.26%
40,998,738
0.96
Mar 03, 2026
25.10
25.10
22.82
23.08
23.08
-6.86%
62,522,281
1.47
Mar 02, 2026
24.08
24.94
23.36
24.78
24.78
+2.57%
40,929,602
0.96
Feb 27, 2026
24.10
24.80
23.74
24.16
24.16
+0.92%
65,236,992
1.55
Feb 26, 2026
24.90
24.90
23.40
23.94
23.94
-2.44%
43,188,406
1.02
Feb 25, 2026
24.08
24.80
23.64
24.54
24.54
+3.37%
39,741,859
0.94
Feb 24, 2026
23.84
23.84
23.18
23.74
23.74
-0.42%
29,335,449
0.69
Feb 23, 2026
24.10
24.30
23.82
23.84
23.84
+2.14%
23,849,840
0.56
Feb 20, 2026
23.56
23.80
23.08
23.34
23.34
+1.04%
27,814,900
0.65
Feb 19, 2026
23.10
23.40
21.98
23.10
23.10
0.00%
0
0.00
Feb 18, 2026
23.10
23.40
21.98
23.10
23.10
0.00%
0
0.00
Feb 17, 2026
23.10
23.40
21.98
23.10
23.10
0.00%
0
0.00
Feb 16, 2026
22.02
23.40
21.98
23.10
23.10
+6.35%
22,548,131
0.50
Feb 13, 2026
22.30
22.82
21.62
21.72
21.72
-6.94%
55,005,527
1.24
Feb 12, 2026
23.34
23.88
23.16
23.34
23.34
+3.92%
38,478,312
0.87
Feb 11, 2026
22.52
23.58
22.26
23.10
23.10
+2.85%
37,789,520
0.85
Feb 10, 2026
22.56
22.94
22.20
22.46
22.46
+2.09%
27,573,850
0.62
Feb 09, 2026
22.00
22.30
21.54
22.00
22.00
+3.38%
32,295,100
0.72
Feb 06, 2026
20.78
21.64
20.50
21.28
21.28
-1.94%
54,203,961
1.23
Feb 05, 2026
23.18
23.18
21.14
21.70
21.70
-6.47%
69,866,609
1.61
Feb 04, 2026
23.34
23.74
22.86
23.20
23.20
+2.47%
56,486,832
1.31
Feb 03, 2026
22.50
22.92
21.60
22.64
22.64
+6.39%
64,482,527
1.52
Feb 02, 2026
21.00
22.08
20.40
21.28
21.28
-4.66%
90,776,492
2.17
Jan 30, 2026
23.42
23.76
22.22
22.32
22.32
-8.07%
78,480,727
1.89
Jan 29, 2026
24.52
25.24
23.28
24.28
24.28
+0.58%
87,874,867
2.14
Jan 28, 2026
23.20
24.32
22.70
24.14
24.14
+5.51%
63,572,238
1.55
Jan 27, 2026
23.02
23.58
22.36
22.88
22.88
+0.62%
54,281,141
1.32
Jan 26, 2026
22.22
23.30
22.18
22.74
22.74
+6.26%
74,183,117
1.85
Jan 23, 2026
21.76
21.80
21.14
21.40
21.40
-1.02%
49,265,488
1.22
Rows: