CMOC Group Ltd (3993.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 18.88 | 19.27 | 18.69 | 19.10 | +1.54% | 51,429,457 |
| 2026-08-06 | 19.02 | 19.64 | 18.66 | 18.81 | +1.84% | 84,504,547 |
| 2026-08-05 | 17.40 | 18.65 | 17.36 | 18.47 | +8.65% | 61,172,074 |
| 2026-08-04 | 16.98 | 17.26 | 16.76 | 17.00 | +1.49% | 32,934,969 |
| 2026-08-03 | 16.71 | 16.89 | 16.43 | 16.75 | -0.83% | 17,503,602 |
| 2026-07-31 | 16.82 | 16.94 | 16.44 | 16.89 | +3.81% | 27,600,096 |
| 2026-07-30 | 16.59 | 16.92 | 16.00 | 16.27 | -1.15% | 28,356,400 |
| 2026-07-29 | 16.56 | 16.63 | 16.04 | 16.46 | -0.24% | 21,309,285 |
| 2026-07-28 | 16.59 | 16.65 | 16.10 | 16.50 | -2.02% | 22,408,195 |
| 2026-07-27 | 17.00 | 17.21 | 16.38 | 16.84 | +0.12% | 31,817,469 |
| 2026-07-24 | 16.91 | 17.12 | 16.51 | 16.82 | -4.49% | 38,687,047 |
| 2026-07-23 | 17.49 | 18.05 | 17.15 | 17.61 | +1.44% | 51,316,258 |
| 2026-07-22 | 17.14 | 17.78 | 16.99 | 17.36 | +4.77% | 61,098,688 |
| 2026-07-21 | 16.49 | 16.80 | 16.04 | 16.57 | +2.73% | 38,835,035 |
| 2026-07-20 | 15.79 | 16.31 | 15.20 | 16.13 | +4.13% | 67,345,109 |
| 2026-07-17 | 15.90 | 16.43 | 15.12 | 15.49 | -4.91% | 43,481,145 |
| 2026-07-16 | 15.87 | 16.83 | 15.76 | 16.29 | +2.91% | 53,382,340 |
| 2026-07-15 | 16.26 | 16.26 | 15.53 | 15.83 | -0.75% | 32,197,021 |
| 2026-07-14 | 14.86 | 16.05 | 14.32 | 15.95 | +7.34% | 57,645,266 |
| 2026-07-13 | 15.01 | 15.05 | 14.62 | 14.86 | -0.60% | 24,658,566 |
| 2026-07-10 | 14.99 | 15.44 | 14.78 | 14.95 | +1.84% | 33,377,508 |
| 2026-07-09 | 15.08 | 15.08 | 14.17 | 14.68 | -2.78% | 44,201,449 |
| 2026-07-08 | 14.80 | 15.19 | 14.80 | 15.10 | -0.66% | 24,060,684 |
| 2026-07-07 | 15.65 | 15.79 | 15.03 | 15.20 | -4.76% | 38,378,801 |
| 2026-07-06 | 16.42 | 16.79 | 15.89 | 15.96 | -1.48% | 26,405,084 |
| 2026-07-03 | 15.54 | 16.37 | 15.50 | 16.20 | +7.07% | 48,632,961 |
| 2026-07-02 | 15.05 | 15.62 | 14.81 | 15.13 | -0.33% | 40,337,258 |
| 2026-06-30 | 15.23 | 15.29 | 14.82 | 15.18 | -1.36% | 27,624,771 |
| 2026-06-29 | 15.10 | 15.57 | 14.95 | 15.39 | +1.12% | 43,275,012 |
| 2026-06-26 | 15.55 | 15.74 | 14.97 | 15.22 | -1.81% | 41,165,887 |
| 2026-06-25 | 16.20 | 16.58 | 15.21 | 15.50 | -7.52% | 122,688,656 |
| 2026-06-24 | 17.28 | 17.28 | 16.67 | 16.76 | -3.07% | 54,034,152 |
| 2026-06-23 | 19.19 | 19.19 | 17.29 | 17.29 | -10.88% | 61,597,258 |
| 2026-06-22 | 18.94 | 19.86 | 18.32 | 19.40 | +2.81% | 62,572,188 |
| 2026-06-18 | 19.10 | 19.90 | 18.62 | 18.87 | -2.88% | 55,454,859 |
| 2026-06-17 | 18.85 | 19.60 | 18.85 | 19.43 | +1.62% | 45,192,230 |
| 2026-06-16 | 19.92 | 19.95 | 18.90 | 19.12 | -4.30% | 74,082,086 |
| 2026-06-15 | 19.70 | 20.52 | 19.60 | 19.98 | +6.28% | 109,136,703 |
| 2026-06-12 | 17.60 | 19.15 | 17.33 | 18.80 | +12.17% | 103,166,492 |
| 2026-06-11 | 15.57 | 16.98 | 15.51 | 16.76 | +3.01% | 45,480,602 |
| 2026-06-10 | 16.20 | 16.43 | 15.62 | 16.27 | -1.99% | 43,044,602 |
| 2026-06-09 | 16.94 | 16.94 | 16.32 | 16.60 | -2.01% | 38,149,625 |
| 2026-06-08 | 17.10 | 17.36 | 16.60 | 16.94 | -6.31% | 53,695,055 |
| 2026-06-05 | 18.53 | 18.85 | 18.02 | 18.08 | -2.11% | 33,137,352 |
| 2026-06-04 | 19.40 | 19.40 | 18.44 | 18.47 | -6.91% | 37,297,422 |
| 2026-06-03 | 19.52 | 19.90 | 19.38 | 19.84 | +1.69% | 31,959,270 |
| 2026-06-02 | 18.50 | 19.83 | 18.50 | 19.51 | +5.46% | 54,099,609 |
| 2026-06-01 | 18.17 | 19.09 | 18.10 | 18.50 | +1.37% | 32,192,270 |
| 2026-05-29 | 19.10 | 19.21 | 18.16 | 18.25 | -0.98% | 85,791,469 |
| 2026-05-28 | 19.12 | 19.12 | 17.87 | 18.43 | -3.81% | 51,037,090 |
| 2026-05-27 | 19.84 | 20.02 | 19.11 | 19.16 | -3.09% | 29,972,330 |
| 2026-05-26 | 18.58 | 19.86 | 18.47 | 19.77 | +7.21% | 74,392,469 |
| 2026-05-22 | 17.58 | 18.65 | 17.46 | 18.44 | +6.28% | 59,022,602 |
| 2026-05-21 | 18.18 | 18.24 | 17.22 | 17.35 | -1.59% | 31,938,891 |
| 2026-05-20 | 17.50 | 17.67 | 17.16 | 17.63 | -0.51% | 33,378,191 |
| 2026-05-19 | 17.97 | 18.11 | 17.21 | 17.72 | -1.39% | 45,056,340 |
| 2026-05-18 | 17.78 | 18.07 | 17.58 | 17.97 | -3.80% | 33,653,711 |
| 2026-05-15 | 19.91 | 19.91 | 18.50 | 18.68 | -5.75% | 59,265,887 |
| 2026-05-14 | 20.68 | 20.68 | 19.33 | 19.82 | -3.41% | 52,394,461 |
| 2026-05-13 | 20.66 | 20.96 | 20.28 | 20.52 | +1.89% | 47,644,312 |
| 2026-05-12 | 20.08 | 20.70 | 19.98 | 20.14 | +1.97% | 52,292,340 |
| 2026-05-11 | 19.96 | 20.30 | 19.55 | 19.75 | -2.03% | 31,579,980 |
| 2026-05-08 | 19.36 | 20.42 | 18.76 | 20.16 | +2.49% | 79,511,727 |
| 2026-05-07 | 19.80 | 20.10 | 19.36 | 19.67 | +2.61% | 41,055,539 |
| 2026-05-06 | 18.56 | 19.50 | 17.93 | 19.17 | +5.10% | 60,770,113 |
| 2026-05-05 | 17.60 | 18.24 | 17.43 | 18.24 | +1.62% | 17,761,900 |
| 2026-05-04 | 17.88 | 18.20 | 17.82 | 17.95 | +1.99% | 14,513,920 |
| 2026-04-30 | 17.80 | 18.18 | 17.40 | 17.60 | -3.67% | 42,228,121 |
| 2026-04-29 | 17.60 | 18.35 | 17.30 | 18.27 | +3.45% | 36,932,406 |
| 2026-04-28 | 17.64 | 18.24 | 17.46 | 17.66 | -3.23% | 42,082,238 |
| 2026-04-27 | 18.82 | 18.82 | 17.83 | 18.25 | -3.03% | 58,101,738 |
| 2026-04-24 | 18.48 | 18.94 | 18.29 | 18.82 | +0.32% | 33,770,020 |
| 2026-04-23 | 19.40 | 19.62 | 18.54 | 18.76 | -2.85% | 43,453,230 |
| 2026-04-22 | 19.21 | 19.56 | 18.98 | 19.31 | -0.16% | 33,628,500 |
| 2026-04-21 | 19.43 | 19.49 | 19.19 | 19.34 | -0.51% | 21,900,830 |
| 2026-04-20 | 19.60 | 19.80 | 19.20 | 19.44 | +0.57% | 34,048,406 |
| 2026-04-17 | 19.31 | 19.96 | 19.13 | 19.33 | -1.43% | 42,432,969 |
| 2026-04-16 | 19.32 | 19.66 | 19.13 | 19.61 | +1.50% | 37,898,320 |
| 2026-04-15 | 19.50 | 19.97 | 19.29 | 19.32 | +1.90% | 72,896,484 |
| 2026-04-14 | 18.90 | 19.32 | 18.83 | 18.96 | +3.32% | 62,356,762 |
| 2026-04-13 | 18.45 | 18.63 | 18.02 | 18.35 | -0.54% | 46,194,406 |
| 2026-04-10 | 18.73 | 18.85 | 18.23 | 18.45 | -0.11% | 32,165,330 |
| 2026-04-09 | 18.50 | 18.76 | 18.19 | 18.47 | -1.49% | 38,232,160 |
| 2026-04-08 | 18.14 | 18.87 | 18.00 | 18.75 | +10.55% | 118,429,000 |
| 2026-04-02 | 17.79 | 17.86 | 16.85 | 16.96 | -2.81% | 78,949,367 |
| 2026-04-01 | 17.08 | 17.62 | 16.94 | 17.45 | +8.39% | 86,346,523 |
| 2026-03-31 | 16.49 | 16.73 | 15.83 | 16.10 | -1.17% | 48,701,367 |
| 2026-03-30 | 16.78 | 16.78 | 15.73 | 16.29 | -2.92% | 85,866,578 |
| 2026-03-27 | 16.55 | 16.99 | 16.25 | 16.78 | +0.60% | 35,693,391 |
| 2026-03-26 | 17.28 | 17.28 | 16.54 | 16.68 | -3.70% | 62,550,910 |
| 2026-03-25 | 18.33 | 18.34 | 17.04 | 17.32 | +0.81% | 73,398,234 |
| 2026-03-24 | 16.79 | 17.32 | 16.22 | 17.18 | +6.64% | 71,631,664 |
| 2026-03-23 | 16.46 | 16.77 | 15.70 | 16.11 | -6.28% | 103,528,797 |
| 2026-03-20 | 17.57 | 17.76 | 17.01 | 17.19 | -2.11% | 60,097,191 |
| 2026-03-19 | 17.90 | 17.90 | 17.37 | 17.56 | -5.59% | 78,923,805 |
| 2026-03-18 | 18.77 | 19.04 | 18.35 | 18.60 | +0.38% | 29,402,520 |
| 2026-03-17 | 18.60 | 19.19 | 18.43 | 18.53 | +0.71% | 42,843,871 |
| 2026-03-16 | 18.63 | 18.86 | 17.72 | 18.40 | -2.28% | 99,031,352 |
| 2026-03-13 | 19.78 | 19.78 | 18.80 | 18.83 | -4.90% | 77,517,047 |
| 2026-03-12 | 20.46 | 20.58 | 19.10 | 19.80 | -3.88% | 93,736,812 |
| 2026-03-11 | 21.06 | 21.28 | 20.44 | 20.60 | -1.06% | 30,754,529 |
| 2026-03-10 | 20.72 | 21.18 | 20.56 | 20.82 | +2.56% | 35,657,020 |
| 2026-03-09 | 20.54 | 20.54 | 19.45 | 20.30 | -5.23% | 103,602,898 |
| 2026-03-06 | 22.00 | 22.02 | 20.94 | 21.42 | -3.51% | 103,195,102 |
| 2026-03-05 | 23.74 | 23.74 | 21.80 | 22.20 | -3.56% | 50,702,738 |
| 2026-03-04 | 22.60 | 23.16 | 22.22 | 23.02 | -0.26% | 40,998,738 |
| 2026-03-03 | 25.10 | 25.10 | 22.82 | 23.08 | -6.86% | 62,522,281 |
| 2026-03-02 | 24.08 | 24.94 | 23.36 | 24.78 | +2.57% | 40,929,602 |
| 2026-02-27 | 24.10 | 24.80 | 23.74 | 24.16 | +0.92% | 65,236,992 |
| 2026-02-26 | 24.90 | 24.90 | 23.40 | 23.94 | -2.44% | 43,188,406 |
| 2026-02-25 | 24.08 | 24.80 | 23.64 | 24.54 | +3.37% | 39,741,859 |
| 2026-02-24 | 23.84 | 23.84 | 23.18 | 23.74 | -0.42% | 29,335,449 |
| 2026-02-23 | 24.10 | 24.30 | 23.82 | 23.84 | +2.14% | 23,849,840 |
| 2026-02-20 | 23.56 | 23.80 | 23.08 | 23.34 | +1.04% | 27,814,900 |
| 2026-02-16 | 22.02 | 23.40 | 21.98 | 23.10 | +6.35% | 22,548,131 |
| 2026-02-13 | 22.30 | 22.82 | 21.62 | 21.72 | -6.94% | 55,005,527 |
| 2026-02-12 | 23.34 | 23.88 | 23.16 | 23.34 | +1.04% | 38,478,312 |
| 2026-02-11 | 22.52 | 23.58 | 22.26 | 23.10 | +2.85% | 37,789,520 |
| 2026-02-10 | 22.56 | 22.94 | 22.20 | 22.46 | +2.09% | 27,573,850 |
| 2026-02-09 | 22.00 | 22.30 | 21.54 | 22.00 | +3.38% | 32,295,100 |
| 2026-02-06 | 20.78 | 21.64 | 20.50 | 21.28 | -1.94% | 54,203,961 |
| 2026-02-05 | 23.18 | 23.18 | 21.14 | 21.70 | -6.47% | 69,866,609 |
| 2026-02-04 | 23.34 | 23.74 | 22.86 | 23.20 | +2.47% | 56,486,832 |
| 2026-02-03 | 22.50 | 22.92 | 21.60 | 22.64 | +6.39% | 64,482,527 |
| 2026-02-02 | 21.00 | 22.08 | 20.40 | 21.28 | -4.66% | 90,776,492 |
| 2026-01-30 | 23.42 | 23.76 | 22.22 | 22.32 | -8.07% | 78,480,727 |
| 2026-01-29 | 24.52 | 25.24 | 23.28 | 24.28 | +0.58% | 87,874,867 |
| 2026-01-28 | 23.20 | 24.32 | 22.70 | 24.14 | +5.51% | 63,572,238 |
| 2026-01-27 | 23.02 | 23.58 | 22.36 | 22.88 | +0.62% | 54,281,141 |
| 2026-01-26 | 22.22 | 23.30 | 22.18 | 22.74 | +6.26% | 74,183,117 |
| 2026-01-23 | 21.76 | 21.80 | 21.14 | 21.40 | -1.02% | 49,265,488 |
| 2026-01-22 | 22.20 | 22.20 | 21.16 | 21.62 | -2.17% | 51,684,930 |
| 2026-01-21 | 21.56 | 22.10 | 21.06 | 22.10 | +2.50% | 52,210,840 |
| 2026-01-20 | 21.50 | 21.92 | 20.56 | 21.56 | -1.01% | 91,718,555 |
| 2026-01-19 | 22.50 | 22.68 | 21.60 | 21.78 | -3.20% | 38,286,910 |
| 2026-01-16 | 22.62 | 23.46 | 22.32 | 22.50 | +0.45% | 65,254,551 |
| 2026-01-15 | 22.38 | 23.08 | 21.50 | 22.40 | +0.63% | 71,351,852 |
| 2026-01-14 | 22.46 | 22.86 | 22.06 | 22.26 | +0.54% | 47,348,781 |
| 2026-01-13 | 22.48 | 22.88 | 21.92 | 22.14 | -0.90% | 37,455,992 |
| 2026-01-12 | 22.30 | 22.44 | 21.62 | 22.34 | +3.14% | 38,321,301 |
| 2026-01-09 | 20.68 | 21.90 | 20.30 | 21.66 | +4.74% | 45,684,762 |
| 2026-01-08 | 20.78 | 21.12 | 20.36 | 20.68 | -2.45% | 45,888,910 |
| 2026-01-07 | 20.96 | 22.00 | 20.72 | 21.20 | +2.12% | 67,204,172 |
| 2026-01-06 | 20.50 | 21.48 | 20.50 | 20.76 | +2.98% | 44,490,379 |
| 2026-01-05 | 20.16 | 20.62 | 19.90 | 20.16 | +0.00% | 46,568,512 |
| 2026-01-02 | 19.35 | 20.18 | 19.22 | 20.16 | +4.78% | 14,840,050 |
| 2025-12-31 | 19.24 | 19.96 | 19.08 | 19.24 | +0.05% | 33,788,301 |
| 2025-12-30 | 18.10 | 19.33 | 17.92 | 19.23 | +4.11% | 33,573,719 |
| 2025-12-29 | 19.92 | 20.28 | 18.36 | 18.47 | -3.45% | 51,268,859 |
| 2025-12-24 | 19.30 | 19.35 | 18.90 | 19.13 | -0.10% | 14,326,250 |
| 2025-12-23 | 19.10 | 19.47 | 18.74 | 19.15 | +0.26% | 24,902,650 |
| 2025-12-22 | 18.88 | 19.39 | 18.88 | 19.10 | +1.76% | 32,204,850 |
| 2025-12-19 | 18.88 | 18.95 | 18.05 | 18.77 | +1.24% | 39,795,461 |
| 2025-12-18 | 18.42 | 18.79 | 18.24 | 18.54 | +0.65% | 26,273,570 |
| 2025-12-17 | 18.04 | 18.73 | 17.90 | 18.42 | +2.11% | 31,259,260 |
| 2025-12-16 | 18.76 | 18.76 | 17.83 | 18.04 | -1.26% | 48,254,113 |
| 2025-12-15 | 17.79 | 18.78 | 17.45 | 18.27 | +0.55% | 39,633,281 |
| 2025-12-12 | 18.36 | 18.44 | 18.00 | 18.17 | +1.74% | 26,564,369 |
| 2025-12-11 | 18.41 | 18.53 | 17.69 | 17.86 | -1.43% | 31,768,650 |
| 2025-12-10 | 18.02 | 18.19 | 17.69 | 18.12 | +1.12% | 33,287,930 |
| 2025-12-09 | 18.76 | 19.03 | 17.65 | 17.92 | -6.42% | 82,182,281 |
| 2025-12-08 | 19.03 | 19.20 | 18.20 | 19.15 | +0.79% | 50,389,594 |
| 2025-12-05 | 18.08 | 19.04 | 18.07 | 19.00 | +4.91% | 43,347,070 |
| 2025-12-04 | 18.70 | 19.17 | 17.80 | 18.11 | +0.17% | 51,143,992 |
| 2025-12-03 | 17.32 | 18.28 | 17.32 | 18.08 | +2.96% | 44,815,320 |
| 2025-12-02 | 17.29 | 17.56 | 17.05 | 17.56 | +1.50% | 31,733,660 |
| 2025-12-01 | 16.66 | 17.49 | 16.66 | 17.30 | +7.05% | 66,340,648 |
| 2025-11-28 | 16.07 | 16.34 | 15.78 | 16.16 | +0.81% | 30,698,830 |
| 2025-11-27 | 16.20 | 16.65 | 15.92 | 16.03 | +0.00% | 38,324,793 |
| 2025-11-26 | 16.36 | 16.51 | 15.95 | 16.03 | -0.62% | 31,058,270 |
| 2025-11-25 | 16.68 | 16.68 | 15.99 | 16.13 | +1.51% | 35,411,219 |
| 2025-11-24 | 15.50 | 15.89 | 15.20 | 15.89 | +3.59% | 58,099,406 |
| 2025-11-21 | 15.51 | 15.56 | 15.02 | 15.34 | -3.70% | 39,589,840 |
| 2025-11-20 | 16.07 | 16.30 | 15.82 | 15.93 | -0.44% | 18,713,539 |
| 2025-11-19 | 15.71 | 16.16 | 15.71 | 16.00 | +1.27% | 39,214,059 |
| 2025-11-18 | 16.24 | 16.24 | 15.66 | 15.80 | -4.07% | 33,570,059 |
| 2025-11-17 | 17.22 | 17.22 | 16.13 | 16.47 | -4.36% | 37,630,078 |
| 2025-11-14 | 17.30 | 17.45 | 16.78 | 17.22 | -1.88% | 30,800,529 |
| 2025-11-13 | 16.80 | 17.68 | 16.76 | 17.55 | +5.47% | 48,124,102 |
| 2025-11-12 | 16.40 | 16.89 | 16.18 | 16.64 | +0.91% | 29,706,391 |
| 2025-11-11 | 16.66 | 16.93 | 16.28 | 16.49 | -0.66% | 20,069,900 |
| 2025-11-10 | 16.63 | 16.99 | 16.36 | 16.60 | +0.00% | 29,295,561 |
| 2025-11-07 | 16.74 | 16.93 | 16.28 | 16.60 | -0.18% | 31,534,000 |
| 2025-11-06 | 15.72 | 16.70 | 15.70 | 16.63 | +5.92% | 32,573,490 |
| 2025-11-05 | 15.24 | 15.94 | 14.77 | 15.70 | +1.62% | 52,743,379 |
| 2025-11-04 | 16.18 | 16.18 | 15.19 | 15.45 | -5.04% | 60,321,160 |
| 2025-11-03 | 16.85 | 16.85 | 15.80 | 16.27 | -3.27% | 47,305,801 |
| 2025-10-31 | 17.25 | 17.57 | 16.81 | 16.82 | -3.50% | 61,798,660 |
| 2025-10-30 | 17.30 | 17.55 | 16.93 | 17.43 | +4.68% | 68,578,117 |
| 2025-10-28 | 16.82 | 17.07 | 16.50 | 16.65 | -2.29% | 68,047,570 |
| 2025-10-27 | 17.00 | 17.54 | 16.59 | 17.04 | +5.19% | 111,693,602 |
| 2025-10-24 | 15.91 | 16.34 | 15.70 | 16.20 | +6.16% | 66,265,992 |
| 2025-10-23 | 14.80 | 15.42 | 14.52 | 15.26 | +2.90% | 40,384,809 |
| 2025-10-22 | 14.20 | 14.92 | 13.93 | 14.83 | +0.75% | 44,537,727 |
| 2025-10-21 | 14.90 | 15.40 | 14.72 | 14.72 | +0.00% | 51,296,980 |
| 2025-10-20 | 14.76 | 14.95 | 14.44 | 14.72 | +0.89% | 70,190,953 |
| 2025-10-17 | 15.60 | 15.75 | 14.48 | 14.59 | -5.57% | 71,090,117 |
| 2025-10-16 | 15.86 | 16.05 | 15.20 | 15.45 | -2.03% | 45,380,500 |
| 2025-10-15 | 15.64 | 15.89 | 15.16 | 15.77 | +3.41% | 54,478,090 |
| 2025-10-14 | 17.36 | 17.48 | 15.10 | 15.25 | -8.35% | 122,497,203 |
| 2025-10-13 | 15.49 | 16.77 | 15.46 | 16.64 | +1.34% | 134,824,797 |
| 2025-10-10 | 17.00 | 17.78 | 16.34 | 16.42 | -6.55% | 82,988,953 |
| 2025-10-09 | 16.40 | 17.83 | 16.20 | 17.57 | +7.86% | 92,666,703 |
| 2025-10-08 | 16.01 | 16.46 | 15.61 | 16.29 | +1.88% | 29,368,990 |
| 2025-10-06 | 16.00 | 16.48 | 15.86 | 15.99 | +1.33% | 20,148,539 |
| 2025-10-03 | 15.52 | 15.90 | 15.35 | 15.78 | -0.06% | 19,791,900 |
| 2025-10-02 | 15.33 | 16.00 | 15.33 | 15.79 | +0.64% | 25,123,650 |
| 2025-09-30 | 14.75 | 15.79 | 14.73 | 15.69 | +7.03% | 99,316,727 |
| 2025-09-29 | 14.23 | 14.85 | 14.00 | 14.66 | +4.94% | 61,100,500 |
| 2025-09-26 | 14.00 | 14.54 | 13.84 | 13.97 | -0.21% | 49,573,633 |
| 2025-09-25 | 13.60 | 14.47 | 13.51 | 14.00 | +11.73% | 142,458,703 |
| 2025-09-24 | 12.77 | 12.77 | 12.38 | 12.53 | -1.80% | 24,291,150 |
| 2025-09-23 | 13.00 | 13.22 | 12.42 | 12.76 | -0.55% | 34,478,000 |
| 2025-09-22 | 13.00 | 13.18 | 12.58 | 12.83 | +2.72% | 49,111,113 |
| 2025-09-19 | 12.45 | 12.70 | 12.35 | 12.49 | +0.73% | 38,111,059 |
| 2025-09-18 | 12.43 | 12.65 | 12.10 | 12.40 | -1.90% | 52,618,434 |
| 2025-09-17 | 12.60 | 12.71 | 12.30 | 12.64 | -0.39% | 40,273,422 |
| 2025-09-16 | 13.17 | 13.31 | 12.25 | 12.69 | -1.70% | 51,665,090 |
| 2025-09-15 | 13.27 | 13.35 | 12.81 | 12.91 | -1.97% | 29,171,770 |
| 2025-09-12 | 12.72 | 13.47 | 12.72 | 13.17 | +3.78% | 49,027,000 |
| 2025-09-11 | 12.13 | 12.75 | 12.02 | 12.69 | +4.79% | 31,983,320 |
| 2025-09-10 | 12.30 | 12.30 | 11.90 | 12.11 | -1.54% | 20,563,240 |
| 2025-09-09 | 12.20 | 12.49 | 12.02 | 12.30 | +2.24% | 34,855,559 |
| 2025-09-08 | 12.77 | 12.86 | 11.97 | 12.03 | -4.90% | 56,078,473 |
| 2025-09-05 | 11.99 | 12.68 | 11.87 | 12.65 | +5.77% | 50,463,219 |
| 2025-09-04 | 13.06 | 13.06 | 11.80 | 11.96 | -5.75% | 85,947,484 |
| 2025-09-03 | 12.97 | 13.27 | 12.43 | 12.69 | +0.40% | 40,678,660 |
| 2025-09-02 | 12.78 | 13.06 | 12.48 | 12.64 | -0.39% | 58,699,621 |
| 2025-09-01 | 12.24 | 12.75 | 12.04 | 12.69 | +6.73% | 69,183,711 |
| 2025-08-29 | 11.58 | 12.23 | 11.58 | 11.89 | +2.68% | 67,516,609 |
| 2025-08-28 | 11.63 | 11.81 | 11.38 | 11.58 | -1.11% | 35,548,078 |
| 2025-08-27 | 12.00 | 12.05 | 11.60 | 11.71 | -0.85% | 66,603,242 |
| 2025-08-26 | 11.92 | 12.13 | 11.68 | 11.81 | -0.92% | 62,031,980 |
| 2025-08-25 | 11.23 | 12.09 | 11.17 | 11.92 | +10.47% | 100,457,797 |
| 2025-08-22 | 10.73 | 11.11 | 10.59 | 10.79 | +1.22% | 45,537,922 |
| 2025-08-21 | 10.65 | 10.90 | 10.60 | 10.66 | +0.09% | 26,980,410 |
| 2025-08-20 | 10.50 | 10.83 | 10.47 | 10.65 | -0.47% | 32,172,400 |
| 2025-08-19 | 10.70 | 10.92 | 10.58 | 10.70 | +0.38% | 43,497,879 |
| 2025-08-18 | 10.95 | 11.00 | 10.60 | 10.66 | -2.65% | 59,897,832 |
| 2025-08-15 | 10.56 | 10.99 | 10.48 | 10.95 | +4.29% | 54,041,000 |
| 2025-08-14 | 10.64 | 10.83 | 10.45 | 10.50 | -1.04% | 44,527,273 |
| 2025-08-13 | 10.25 | 10.62 | 10.23 | 10.61 | +5.36% | 63,089,320 |
| 2025-08-12 | 10.01 | 10.17 | 9.91 | 10.07 | +0.60% | 31,247,980 |
| 2025-08-11 | 10.06 | 10.08 | 9.78 | 10.01 | +0.30% | 32,142,721 |
| 2025-08-08 | 9.58 | 10.03 | 9.57 | 9.98 | +4.39% | 63,199,121 |
| 2025-08-07 | 9.50 | 9.58 | 9.33 | 9.56 | +0.84% | 26,802,000 |
| 2025-08-06 | 9.35 | 9.59 | 9.35 | 9.48 | +0.64% | 28,572,570 |
| 2025-08-05 | 9.09 | 9.46 | 8.91 | 9.42 | +2.73% | 40,309,078 |
| 2025-08-04 | 8.88 | 9.22 | 8.85 | 9.17 | +3.03% | 28,982,010 |
| 2025-08-01 | 8.86 | 9.11 | 8.85 | 8.90 | -0.45% | 32,729,029 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+33.60%). Worst month: Mar (-6.56%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is CMOC Group Ltd's (3993.HK) latest close?
19.10 on 2026-08-07, from the Closelook data lake's daily price record.
What is 3993.HK's 52-week high and low?
25.24 high and 9.33 low over the trailing 52 weeks, as of 2026-08-07.
What is CMOC Group Ltd's strongest and weakest month historically?
Historically, 3993.HK's strongest calendar month has been Aug (average +33.60%) and its weakest Mar (average -6.56%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 392 daily bars in the Closelook data lake.