Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

CMOC Group (3993) Historical Prices

HK:3993 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202612.2012.5411.9912.3212.32-1.20%37,029,8981.03
Oct 29, 202612.8312.8612.4212.4712.47-2.88%24,939,9000.70
Oct 28, 202612.8813.0612.6212.8412.84+1.02%41,087,0701.16
Oct 27, 202612.3612.9512.3612.7112.71+2.33%40,935,6801.16
Oct 26, 202613.0013.0012.2212.4212.42-4.53%49,534,4221.42
Oct 23, 202612.3413.1112.1313.0113.01+2.20%50,031,6131.45
Oct 22, 202613.6513.6512.5912.7312.73-6.74%83,215,8052.47
Oct 21, 202613.7913.7913.3813.6513.65+0.07%23,877,8980.70
Oct 20, 202614.4714.4713.3213.6413.64-6.64%60,761,3671.80
Oct 19, 202614.6114.6913.9914.6114.61+0.00%00.00
Oct 16, 202614.4314.6913.9914.6114.61+2.96%43,873,1911.27
Oct 15, 202614.8615.0914.1014.1914.19-6.83%45,887,4381.31
Oct 14, 202615.4715.6415.1815.2315.23-2.25%23,569,8440.67
Oct 13, 202615.0315.6514.9215.5815.58+2.03%24,491,8930.68
Oct 12, 202615.6015.6815.2215.2715.27-0.91%13,965,4230.39
Oct 09, 202615.1015.6614.9915.4115.41+2.73%23,288,5680.64
Oct 08, 202615.2015.3514.8315.0015.00-2.09%19,936,5840.54
Oct 07, 202615.5115.6315.1815.3215.32-0.65%11,542,3350.31
Oct 06, 202615.1915.5315.1015.4215.42+1.51%23,652,9920.63
Oct 05, 202615.1115.2514.8815.1915.19+1.74%13,927,0160.37
Oct 02, 202615.1015.1014.6514.9314.93-1.39%16,725,2290.44
Oct 01, 202615.1415.2314.9715.1415.14+0.00%00.00
Sep 30, 202615.2015.2314.9715.1415.14+0.07%22,437,9470.58
Sep 29, 202614.7015.3714.6615.1315.13+1.68%27,455,6290.71
Sep 28, 202614.8214.9114.6014.8814.88-0.93%22,239,8280.58
Sep 25, 202615.0815.1014.6915.0215.02-0.40%15,107,8640.39
Sep 24, 202615.4015.4514.8615.0815.08-3.70%37,516,4490.97
Sep 23, 202615.9116.0715.5215.6615.66-0.32%19,911,8670.51
Sep 22, 202615.8016.0415.4315.7115.71+0.00%27,604,2660.68
Sep 21, 202615.6015.8115.2915.7115.71+0.13%49,337,9381.21
Sep 18, 202615.6815.7815.4815.6915.69+1.10%29,136,0760.71
Sep 17, 202615.4515.5414.9315.5215.52-0.96%30,143,7710.72
Sep 16, 202615.3115.7315.1815.6715.67+3.16%26,798,8120.65
Sep 15, 202615.5415.5515.0615.1915.19-2.75%33,431,5780.80
Sep 14, 202615.9015.9515.5615.6215.62-2.38%34,990,6170.84
Sep 11, 202616.6016.8015.1816.0016.00-7.73%99,258,6332.39
Sep 10, 202617.5317.8017.2417.3417.34-2.58%27,229,6720.64
Sep 09, 202617.7817.9417.5017.8017.80+1.08%30,290,4430.69
Sep 08, 202616.7017.6616.6517.6117.61+7.57%63,732,8481.46
Sep 07, 202616.4916.6616.2116.3716.37-0.49%18,566,4610.42
Sep 04, 202617.0717.0816.4516.4516.45-1.02%31,130,4280.71
Sep 03, 202616.1916.8016.1916.6216.62+3.49%26,783,5160.60
Sep 02, 202616.0316.3015.6716.0616.06-3.37%33,501,0160.75
Sep 01, 202616.9617.0516.6016.6216.62-0.72%21,335,2680.48
Aug 31, 202617.1017.1016.3816.8516.74-4.75%66,339,4841.50
Aug 28, 202617.6217.9517.3817.6917.57+0.91%30,035,7840.67
Aug 27, 202618.0618.0917.4717.5317.42-3.10%44,300,5901.00
Aug 26, 202617.2518.1317.1618.0917.97+7.30%84,909,2241.91
Aug 25, 202617.3117.4916.4816.8616.75-2.54%32,524,6920.73
Aug 24, 202617.5917.8517.1217.3017.19+1.76%46,194,9501.04