CMOC Group Limited (CMCLF)
OTC: CMCLF
· Real-Time Price · USD
1.63
0.04 (2.52%)
At close: Sep 10, 2025, 12:12 PM
CMCLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.65 | 1.80 | 1.59 | 1.59 | 1.59 | -3.64% | 323,200 |
| Sep 5, 2025 | 1.54 | 1.67 | 1.54 | 1.65 | 1.65 | 3.12% | 4,200 |
| Sep 4, 2025 | 1.49 | 1.60 | 1.38 | 1.60 | 1.60 | -1.84% | 10,700 |
| Sep 3, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.00% | 0 |
| Sep 2, 2025 | 1.12 | 1.66 | 1.12 | 1.63 | 1.63 | 12.41% | 22,045 |
| Aug 29, 2025 | 1.52 | 1.68 | 1.45 | 1.45 | 1.45 | -1.36% | 5,228 |
| Aug 28, 2025 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | -3.29% | 12,200 |
| Aug 27, 2025 | 1.32 | 1.52 | 1.32 | 1.52 | 1.52 | 17.83% | 1,400 |
| Aug 26, 2025 | 1.03 | 1.50 | 1.03 | 1.29 | 1.29 | -9.79% | 186,500 |
| Aug 25, 2025 | 1.45 | 1.45 | 1.27 | 1.43 | 1.43 | 12.60% | 4,800 |
| Aug 22, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -3.79% | 5,200 |
| Aug 21, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 23.36% | 2,016 |
| Aug 20, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -26.21% | 4,015 |
| Aug 19, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 7.41% | 2,016 |
| Aug 18, 2025 | 1.52 | 1.52 | 1.07 | 1.35 | 1.35 | -10.00% | 14,018 |
| Aug 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0 |
| Aug 14, 2025 | 1.35 | 1.51 | 1.15 | 1.50 | 1.50 | 14.50% | 7,703 |
| Aug 13, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.00% | 66 |
| Aug 12, 2025 | 1.47 | 1.50 | 1.13 | 1.31 | 1.31 | 0.77% | 10,000 |
| Aug 11, 2025 | 1.21 | 1.30 | 1.11 | 1.30 | 1.30 | 7.44% | 16,900 |