UK markets open in 4 hours 30 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,443.57 +236.44 (+1.30%) CRUDE OIL
79.12 +0.17 (+0.22%) GOLD FUTURES
2,309.10 -0.50 (-0.02%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,538.53 +1,916.29 (+4.20%)
CMOC Group Limited (3993.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 10:14AM HKT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.400 | 7.490 | 7.300 | 7.470 | 7.470 | 3,902,710 |
| 02 May 2024 | 7.300 | 7.580 | 7.290 | 7.400 | 7.400 | 16,855,348 |
| 30 Apr 2024 | 7.500 | 7.690 | 7.120 | 7.420 | 7.420 | 85,530,154 |
| 29 Apr 2024 | 7.560 | 7.560 | 7.270 | 7.410 | 7.410 | 43,975,519 |
| 26 Apr 2024 | 7.200 | 7.700 | 7.200 | 7.630 | 7.630 | 61,257,127 |
| 25 Apr 2024 | 6.920 | 7.200 | 6.840 | 7.150 | 7.150 | 38,610,681 |
| 24 Apr 2024 | 6.860 | 7.120 | 6.810 | 7.050 | 7.050 | 35,552,300 |
| 23 Apr 2024 | 7.100 | 7.180 | 6.790 | 6.860 | 6.860 | 75,874,660 |
| 22 Apr 2024 | 7.700 | 7.790 | 7.060 | 7.150 | 7.150 | 77,705,978 |
| 19 Apr 2024 | 7.680 | 7.760 | 7.440 | 7.590 | 7.590 | 43,533,340 |
| 18 Apr 2024 | 7.330 | 7.610 | 7.230 | 7.540 | 7.540 | 52,709,551 |
| 17 Apr 2024 | 7.360 | 7.420 | 7.150 | 7.370 | 7.370 | 66,507,263 |
| 16 Apr 2024 | 7.660 | 7.850 | 7.400 | 7.460 | 7.460 | 54,180,000 |
| 15 Apr 2024 | 7.450 | 7.730 | 7.350 | 7.590 | 7.590 | 43,009,895 |
| 12 Apr 2024 | 7.590 | 7.650 | 7.380 | 7.600 | 7.600 | 43,708,015 |
| 11 Apr 2024 | 7.450 | 7.740 | 7.310 | 7.470 | 7.470 | 68,730,019 |
| 10 Apr 2024 | 7.180 | 7.570 | 7.130 | 7.550 | 7.550 | 64,275,304 |
| 09 Apr 2024 | 7.200 | 7.260 | 7.050 | 7.190 | 7.190 | 33,686,836 |
| 08 Apr 2024 | 7.280 | 7.490 | 7.060 | 7.200 | 7.200 | 65,054,686 |
| 05 Apr 2024 | 7.180 | 7.190 | 6.950 | 7.160 | 7.160 | 28,434,303 |
| 03 Apr 2024 | 6.960 | 7.170 | 6.880 | 7.100 | 7.100 | 63,865,015 |
| 02 Apr 2024 | 6.680 | 6.880 | 6.680 | 6.870 | 6.870 | 53,656,200 |
| 28 Mar 2024 | 6.410 | 6.700 | 6.400 | 6.650 | 6.650 | 31,164,956 |
| 27 Mar 2024 | 6.220 | 6.560 | 6.220 | 6.410 | 6.410 | 23,454,529 |
| 26 Mar 2024 | 6.540 | 6.580 | 6.250 | 6.300 | 6.300 | 29,641,989 |
| 25 Mar 2024 | 6.250 | 6.650 | 6.240 | 6.520 | 6.520 | 59,428,198 |
| 22 Mar 2024 | 6.280 | 6.300 | 6.010 | 6.140 | 6.140 | 25,766,745 |
| 21 Mar 2024 | 6.350 | 6.440 | 6.230 | 6.320 | 6.320 | 37,938,905 |
| 20 Mar 2024 | 6.170 | 6.260 | 6.060 | 6.160 | 6.160 | 32,969,924 |
| 19 Mar 2024 | 6.340 | 6.490 | 6.240 | 6.270 | 6.270 | 33,519,689 |
| 18 Mar 2024 | 6.360 | 6.500 | 6.290 | 6.350 | 6.350 | 47,965,210 |
| 15 Mar 2024 | 6.000 | 6.400 | 5.970 | 6.340 | 6.340 | 103,822,496 |
| 14 Mar 2024 | 5.960 | 6.250 | 5.900 | 6.110 | 6.110 | 93,516,966 |
| 13 Mar 2024 | 5.420 | 5.840 | 5.420 | 5.680 | 5.680 | 97,431,040 |
| 12 Mar 2024 | 5.400 | 5.500 | 5.200 | 5.260 | 5.260 | 35,040,573 |
| 11 Mar 2024 | 5.360 | 5.540 | 5.340 | 5.400 | 5.400 | 31,972,505 |
| 08 Mar 2024 | 5.360 | 5.500 | 5.320 | 5.340 | 5.340 | 25,899,240 |
| 07 Mar 2024 | 5.100 | 5.430 | 5.100 | 5.350 | 5.350 | 31,122,195 |
| 06 Mar 2024 | 4.990 | 5.180 | 4.970 | 5.140 | 5.140 | 18,090,020 |
| 05 Mar 2024 | 5.070 | 5.100 | 4.970 | 5.000 | 5.000 | 13,759,834 |
| 04 Mar 2024 | 5.040 | 5.100 | 4.980 | 5.090 | 5.090 | 19,259,690 |
| 01 Mar 2024 | 4.820 | 5.050 | 4.810 | 5.000 | 5.000 | 17,717,644 |
| 29 Feb 2024 | 4.880 | 4.940 | 4.810 | 4.840 | 4.840 | 28,405,078 |
| 28 Feb 2024 | 5.000 | 5.020 | 4.820 | 4.840 | 4.840 | 22,355,128 |
| 27 Feb 2024 | 4.940 | 5.040 | 4.900 | 5.000 | 5.000 | 15,570,433 |
| 26 Feb 2024 | 5.000 | 5.150 | 4.970 | 5.000 | 5.000 | 33,566,848 |
| 23 Feb 2024 | 4.870 | 5.070 | 4.850 | 5.040 | 5.040 | 31,426,140 |
| 22 Feb 2024 | 4.680 | 4.890 | 4.650 | 4.870 | 4.870 | 44,925,025 |
| 21 Feb 2024 | 4.620 | 4.750 | 4.610 | 4.680 | 4.680 | 24,332,166 |
| 20 Feb 2024 | 4.480 | 4.730 | 4.480 | 4.610 | 4.610 | 31,681,582 |
| 19 Feb 2024 | 4.340 | 4.550 | 4.320 | 4.490 | 4.490 | 22,583,396 |
| 16 Feb 2024 | 4.230 | 4.350 | 4.190 | 4.330 | 4.330 | 11,089,600 |
| 15 Feb 2024 | 4.270 | 4.280 | 4.120 | 4.190 | 4.190 | 8,514,695 |
| 14 Feb 2024 | 4.450 | 4.450 | 4.270 | 4.300 | 4.300 | 8,906,620 |
| 09 Feb 2024 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | - |
| 08 Feb 2024 | 4.380 | 4.460 | 4.350 | 4.410 | 4.410 | 17,284,159 |
| 07 Feb 2024 | 4.310 | 4.450 | 4.310 | 4.390 | 4.390 | 23,874,373 |
| 06 Feb 2024 | 4.220 | 4.330 | 4.180 | 4.310 | 4.310 | 20,851,025 |
| 05 Feb 2024 | 4.280 | 4.280 | 4.130 | 4.160 | 4.160 | 24,910,049 |
| 02 Feb 2024 | 4.300 | 4.390 | 4.230 | 4.290 | 4.290 | 11,454,300 |
| 01 Feb 2024 | 4.220 | 4.330 | 4.210 | 4.300 | 4.300 | 9,378,755 |
| 31 Jan 2024 | 4.290 | 4.350 | 4.230 | 4.280 | 4.280 | 11,713,025 |
| 30 Jan 2024 | 4.440 | 4.490 | 4.290 | 4.310 | 4.310 | 15,984,595 |
| 29 Jan 2024 | 4.440 | 4.520 | 4.370 | 4.470 | 4.470 | 18,999,025 |
| 26 Jan 2024 | 4.450 | 4.520 | 4.380 | 4.420 | 4.420 | 24,643,224 |
| 25 Jan 2024 | 4.200 | 4.450 | 4.200 | 4.410 | 4.410 | 25,033,737 |
| 24 Jan 2024 | 4.070 | 4.250 | 4.060 | 4.210 | 4.210 | 11,033,088 |
| 23 Jan 2024 | 3.940 | 4.080 | 3.840 | 4.060 | 4.060 | 13,643,769 |
| 22 Jan 2024 | 4.030 | 4.070 | 3.900 | 3.940 | 3.940 | 12,109,291 |
| 19 Jan 2024 | 4.110 | 4.140 | 4.030 | 4.070 | 4.070 | 10,164,936 |
| 18 Jan 2024 | 4.180 | 4.180 | 4.060 | 4.110 | 4.110 | 18,126,025 |
| 17 Jan 2024 | 4.380 | 4.380 | 4.150 | 4.170 | 4.170 | 20,038,559 |
| 16 Jan 2024 | 4.380 | 4.450 | 4.330 | 4.380 | 4.380 | 12,482,277 |
| 15 Jan 2024 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | - |
| 12 Jan 2024 | 4.270 | 4.420 | 4.270 | 4.400 | 4.400 | 11,152,932 |
| 11 Jan 2024 | 4.360 | 4.410 | 4.330 | 4.330 | 4.330 | 17,710,645 |
| 10 Jan 2024 | 4.400 | 4.460 | 4.350 | 4.380 | 4.380 | 20,587,593 |
| 09 Jan 2024 | 4.360 | 4.410 | 4.300 | 4.370 | 4.370 | 20,767,783 |
| 08 Jan 2024 | 4.320 | 4.470 | 4.280 | 4.360 | 4.360 | 32,476,199 |
| 05 Jan 2024 | 4.270 | 4.420 | 4.250 | 4.270 | 4.270 | 12,985,630 |
| 04 Jan 2024 | 4.290 | 4.350 | 4.210 | 4.250 | 4.250 | 9,093,471 |
| 03 Jan 2024 | 4.390 | 4.390 | 4.250 | 4.280 | 4.280 | 14,873,371 |
| 02 Jan 2024 | 4.270 | 4.380 | 4.250 | 4.360 | 4.360 | 10,184,128 |
| 29 Dec 2023 | 4.300 | 4.310 | 4.220 | 4.270 | 4.270 | 10,989,860 |
| 28 Dec 2023 | 4.090 | 4.340 | 4.090 | 4.250 | 4.250 | 26,901,639 |
| 27 Dec 2023 | 4.030 | 4.170 | 4.000 | 4.100 | 4.100 | 12,126,232 |
| 22 Dec 2023 | 4.000 | 4.080 | 3.980 | 4.030 | 4.030 | 13,444,197 |
| 21 Dec 2023 | 3.890 | 4.030 | 3.860 | 3.990 | 3.990 | 11,377,406 |
| 20 Dec 2023 | 3.900 | 4.030 | 3.880 | 3.910 | 3.910 | 19,189,990 |
| 19 Dec 2023 | 3.850 | 3.930 | 3.780 | 3.880 | 3.880 | 19,322,469 |
| 18 Dec 2023 | 3.910 | 3.940 | 3.810 | 3.860 | 3.860 | 14,962,207 |
| 15 Dec 2023 | 3.850 | 3.990 | 3.820 | 3.950 | 3.950 | 25,783,856 |
| 14 Dec 2023 | 3.830 | 3.860 | 3.730 | 3.790 | 3.790 | 39,847,141 |
| 13 Dec 2023 | 3.960 | 3.960 | 3.780 | 3.830 | 3.830 | 23,214,108 |
| 12 Dec 2023 | 4.000 | 4.000 | 3.850 | 3.950 | 3.950 | 20,439,008 |
| 11 Dec 2023 | 4.040 | 4.050 | 3.900 | 4.000 | 4.000 | 15,575,687 |
| 08 Dec 2023 | 4.100 | 4.100 | 4.020 | 4.060 | 4.060 | 11,107,376 |
| 07 Dec 2023 | 4.200 | 4.200 | 4.040 | 4.100 | 4.100 | 24,261,836 |
| 06 Dec 2023 | 4.180 | 4.210 | 4.100 | 4.200 | 4.200 | 15,037,200 |
| 05 Dec 2023 | 4.390 | 4.390 | 4.100 | 4.160 | 4.160 | 27,085,721 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.