HKSE - Delayed Quote HKD

CMOC Group Limited (3993.HK)

Compare
6.030
+0.220
+(3.79%)
At close: January 24 at 4:08:17 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20255.9106.0805.8506.0306.03043,217,607
Jan 23, 20255.9406.0305.7605.8105.81050,397,155
Jan 22, 20255.7405.8105.6105.7705.77028,902,909
Jan 21, 20255.8505.8505.7005.7205.72015,699,125
Jan 20, 20255.8805.9005.7105.7405.74023,323,939
Jan 17, 20255.7105.8705.6305.8305.83027,424,487
Jan 16, 20255.5505.7705.5505.6605.66032,574,000
Jan 15, 20255.7105.7105.5005.5405.54019,167,356
Jan 14, 20255.6105.7505.5605.7105.71023,154,458
Jan 13, 20255.6705.7805.6005.6905.69026,294,171
Jan 10, 20255.5005.7705.5005.7305.73035,014,497
Jan 9, 20255.5905.5905.4705.5005.50013,166,348
Jan 8, 20255.7105.7105.4805.5205.52022,143,636
Jan 7, 20255.5305.7305.4305.7105.71041,975,985
Jan 6, 20255.4205.5205.3605.4705.47017,350,085
Jan 3, 20255.3005.5805.3005.4205.42027,101,060
Jan 2, 20255.2405.3605.1905.2705.27022,428,803
Dec 31, 20245.2905.2905.2905.2905.290-
Dec 30, 20245.3005.3605.1905.2505.25023,824,516
Dec 27, 20245.3305.3405.1705.3005.30041,379,552
Dec 24, 20245.3305.3305.3305.3305.330-
Dec 23, 20245.3405.4005.2905.3605.36017,775,596
Dec 20, 20245.4905.4905.3005.3105.31026,436,203
Dec 19, 20245.2605.5005.2105.4905.49029,919,170
Dec 18, 20245.4605.4605.3505.3505.35042,547,709
Dec 17, 20245.4805.5205.3705.4305.43045,914,667
Dec 16, 20245.5105.6705.4805.4805.48029,586,854
Dec 13, 20245.8705.8705.5605.6105.61036,725,472
Dec 12, 20245.8405.9505.7805.8705.87023,255,360
Dec 11, 20245.8206.0005.7205.8405.84020,281,038
Dec 10, 20246.1606.1605.7605.7605.76029,264,176
Dec 9, 20245.8005.9505.6805.9205.92024,485,394
Dec 6, 20245.7605.8405.6805.7805.78017,752,432
Dec 5, 20245.8605.8605.6905.7605.76017,856,853
Dec 4, 20245.9005.9505.8405.8605.86012,854,727
Dec 3, 20245.9305.9305.7605.8505.85015,801,867
Dec 2, 20245.8605.9305.8005.8505.85013,038,000
Nov 29, 20245.7305.9105.6605.7805.78018,646,729
Nov 28, 20245.7705.7705.6305.6905.69014,437,450
Nov 27, 20245.7805.8105.6005.7705.77013,675,322
Nov 26, 20245.6805.7705.6105.7005.70013,594,399
Nov 25, 20245.7905.8005.6005.6705.67033,393,536
Nov 22, 20245.9205.9605.6705.7305.73029,260,782
Nov 21, 20246.0406.0405.8505.9605.96032,153,234
Nov 20, 20246.0906.1805.9606.0406.04023,837,480
Nov 19, 20246.0806.1205.9006.0806.08024,250,914
Nov 18, 20245.8506.0205.7705.9205.92027,134,369
Nov 15, 20245.8606.0105.8305.8505.85022,701,792
Nov 14, 20246.1006.1005.8205.8605.86036,267,726
Nov 13, 20246.1806.1806.0206.1406.14029,742,407
Nov 12, 20246.5706.5706.1006.1806.18049,744,607
Nov 11, 20246.8706.8706.4706.5706.57044,553,767
Nov 8, 20246.9407.1306.8006.8806.88022,796,000
Nov 7, 20246.7306.8506.5106.8206.82031,878,628
Nov 6, 20247.0207.0506.8106.8806.88020,472,910
Nov 5, 20246.9007.0406.8107.0107.01023,138,067
Nov 4, 20246.8006.9206.6706.8706.87019,157,128
Nov 1, 20246.4506.8506.3806.8006.80039,535,550
Oct 31, 20246.5606.6006.4006.4506.45024,700,637
Oct 30, 20246.6106.7006.5106.5606.56020,262,301
Oct 29, 20246.8806.8806.5206.5706.57024,696,400
Oct 28, 20246.7606.8606.7206.7706.77016,676,647
Oct 25, 20246.8106.9206.7806.8206.82015,453,700
Oct 24, 20246.9306.9306.6806.8906.89034,074,390
Oct 23, 20247.0807.1106.9607.0107.01017,645,127
Oct 22, 20247.1207.1406.9207.0807.08016,802,988
Oct 21, 20247.1207.2506.9607.1207.12038,692,686
Oct 18, 20246.9007.0906.7807.0707.07025,377,347
Oct 17, 20247.1607.2606.7106.8306.83031,650,504
Oct 16, 20246.9807.1506.9107.0807.08022,674,765
Oct 15, 20247.3507.3506.9407.0007.00028,118,877
Oct 14, 20247.4907.6407.2307.4607.46043,275,487
Oct 10, 20247.0707.5006.9807.4107.41051,458,583
Oct 9, 20247.4607.5806.8007.0607.06052,029,169
Oct 8, 20248.2808.3807.2307.4807.48097,781,450
Oct 7, 20248.2708.4908.2208.2808.28025,962,720
Oct 4, 20247.7808.2507.7808.2308.23035,495,472
Oct 3, 20247.9007.9507.5307.8107.81023,021,551
Oct 2, 20247.7408.0007.6707.9007.90031,399,755
Sep 30, 20247.9107.9107.3907.6307.63095,021,258
Sep 27, 20247.5007.8807.2507.5407.54087,841,814
Sep 26, 20246.8807.2006.7707.1607.16036,317,009
Sep 25, 20247.0007.1806.8106.8406.84054,884,221
Sep 24, 20246.3806.7406.3806.7106.71041,989,383
Sep 23, 20246.3206.5406.2606.3506.35023,828,996
Sep 20, 20246.2006.4506.1306.4106.41047,597,953
Sep 19, 20245.7606.2005.7606.1406.14057,734,453
Sep 17, 20245.7105.8805.6305.7605.76017,867,000
Sep 16, 20245.6505.6905.5005.6705.67011,655,287
Sep 13, 20245.6505.7105.5505.5805.58032,180,044
Sep 12, 20245.4905.5705.4305.5405.54018,517,666
Sep 11, 20245.4905.4905.3805.4705.47018,102,275
Sep 10, 20245.5205.5405.3905.4905.49012,753,365
Sep 9, 20245.7005.7505.4505.5005.50046,171,207
Sep 5, 20245.8205.9105.6605.8105.81027,828,462
Sep 4, 20246.0006.0505.7705.8205.82044,391,569
Sep 3, 20246.3006.3406.1506.1906.19011,444,887
Sep 2, 20246.3606.3806.1606.3006.30013,481,953
Aug 30, 20246.3806.5006.2106.3606.36047,261,353
Aug 29, 20246.4406.4706.1406.4106.41020,401,449
Aug 28, 20246.5706.6806.3806.4406.44013,192,751
Aug 27, 20246.5806.6106.4006.5606.56011,587,216
Aug 26, 20246.5506.7006.4506.6206.62028,891,825
Aug 23, 20246.3806.4406.3106.3906.39012,935,219
Aug 22, 20246.4006.4906.2606.4506.45013,591,712
Aug 21, 20246.3106.3906.2706.3406.34013,006,641
Aug 20, 20246.4306.4706.2406.3806.38014,322,134
Aug 19, 20246.4006.5606.3406.3606.36022,854,009
Aug 16, 20246.2206.4806.2206.3506.35033,703,325
Aug 15, 20246.0006.1505.9206.1206.12019,430,305
Aug 14, 20246.1706.2106.0206.0306.03016,500,443
Aug 13, 20246.1406.2606.0606.1706.17018,450,918
Aug 12, 20246.0306.1806.0006.1406.14018,230,846
Aug 9, 20245.9606.1805.9606.0306.03028,474,438
Aug 8, 20245.9305.9305.7505.8805.88025,827,782
Aug 7, 20245.9106.1105.8606.0206.02022,275,668
Aug 6, 20245.9906.1205.8205.8905.89025,018,697
Aug 5, 20246.0806.2105.8905.9905.99043,012,415
Aug 2, 20246.2306.2305.8506.1206.12048,004,636
Aug 1, 20246.4206.4706.3206.3406.34035,664,453
Jul 31, 20246.0806.3206.0506.2306.23028,728,062
Jul 30, 20246.2006.2205.9506.0506.05020,697,882
Jul 29, 20246.1006.3606.0806.2006.20049,542,778
Jul 26, 20245.8206.1005.7906.0506.05039,010,254
Jul 25, 20246.1006.1105.7505.8205.82090,306,609
Jul 24, 20246.3706.3906.1206.2406.24047,074,932
Jul 23, 20246.8106.8606.3106.3706.37073,649,238
Jul 22, 20246.9106.9106.5906.8006.80047,973,378
Jul 19, 20246.9007.0106.6606.9306.93052,803,254
Jul 18, 20247.1807.2107.0507.1507.15019,615,442
Jul 17, 20247.5907.6307.0007.1907.19053,906,691
Jul 16, 20247.7407.8207.4607.7007.70027,755,453
Jul 15, 20247.7907.9207.6107.7307.73026,950,249
Jul 12, 20247.7407.8007.3507.5907.59034,109,044
Jul 11, 20247.5407.8407.5407.7207.72022,369,929
Jul 10, 20247.7807.8107.4807.5107.51027,353,533
Jul 9, 20247.6307.9307.6207.8107.81021,663,435
Jul 8, 20247.9007.9507.6807.6907.69025,439,679
Jul 5, 20247.7307.9007.6107.8007.80025,798,579
Jul 4, 20247.5007.8207.4907.6407.64047,608,574
Jul 3, 20247.2507.4007.2307.3207.32022,091,211
Jul 2, 20247.1407.4407.1307.2507.25040,665,865
Jun 28, 20246.8907.1806.8707.1407.14023,243,591
Jun 27, 2024 0.170 Dividend
Jun 27, 20247.0007.0306.8206.8506.85023,739,000
Jun 26, 20247.1607.2207.0207.1106.94018,434,664
Jun 25, 20247.2007.5107.1907.2707.09728,952,000
Jun 24, 20247.2407.2507.1107.2307.05819,257,500
Jun 21, 20247.4107.4907.2307.2907.11649,508,449
Jun 20, 20247.3507.5407.2107.3107.13628,485,497
Jun 19, 20246.9807.3006.9707.2407.06727,818,823
Jun 18, 20247.0407.0806.8506.8906.72629,085,983
Jun 17, 20247.0607.2307.0407.0406.87221,765,000
Jun 14, 20246.9007.1806.7607.0706.90120,772,323
Jun 13, 20247.0907.1306.7906.9106.74533,023,769
Jun 12, 20247.0107.1406.9107.0206.85323,542,480
Jun 11, 20247.2107.2106.9306.9606.79431,719,120
Jun 7, 20247.2307.4907.2307.3307.15527,852,904
Jun 6, 20247.1307.3407.1307.1907.01935,326,233
Jun 5, 20247.1207.1806.8306.9206.75562,321,463
Jun 4, 20247.1707.4507.1007.2207.04821,422,022
Jun 3, 20247.2207.3407.0507.1606.98935,027,835
May 31, 20247.4107.4707.1807.2107.03852,949,713
May 30, 20247.6207.7607.3007.3807.20430,340,355
May 29, 20247.5107.9607.5107.7407.55537,006,360
May 28, 20247.6407.8607.5707.6007.41937,173,878
May 27, 20247.2507.7207.2107.6307.44845,290,126
May 24, 20247.3007.3907.1307.2507.07737,399,000
May 23, 20247.2007.4707.0107.3507.17546,645,812
May 22, 20247.5807.7707.2707.3907.21468,112,918
May 21, 20248.2008.2307.5707.6007.41978,768,245
May 20, 20248.1708.4108.0308.1907.99555,505,697
May 17, 20247.9008.0907.7908.0007.80958,810,812
May 16, 20248.3808.5107.7307.8307.643114,062,516
May 14, 20248.2608.5708.2408.3408.14143,052,147
May 13, 20247.9608.3007.9308.2608.06331,239,004
May 10, 20248.0008.0807.8108.0307.83831,642,480
May 9, 20247.6207.9907.5507.9207.73137,139,116
May 8, 20247.6707.7907.4607.6207.43829,792,382
May 7, 20247.5807.9307.5407.6107.42945,073,866
May 6, 20247.4707.5507.1607.5207.34149,324,544
May 3, 20247.4007.5007.3007.4007.22421,123,832
May 2, 20247.3007.5807.2907.4007.22416,855,348
Apr 30, 20247.5007.6907.1207.4207.24385,530,154
Apr 29, 20247.5607.5607.2707.4107.23343,975,519
Apr 26, 20247.2007.7007.2007.6307.44861,257,127
Apr 25, 20246.9207.2006.8407.1506.97938,610,681
Apr 24, 20246.8607.1206.8107.0506.88235,552,300
Apr 23, 20247.1007.1806.7906.8606.69675,874,660
Apr 22, 20247.7007.7907.0607.1506.97977,705,978
Apr 19, 20247.6807.7607.4407.5907.40943,533,340
Apr 18, 20247.3307.6107.2307.5407.36052,709,551
Apr 17, 20247.3607.4207.1507.3707.19466,507,263
Apr 16, 20247.6607.8507.4007.4607.28254,180,000
Apr 15, 20247.4507.7307.3507.5907.40943,009,895
Apr 12, 20247.5907.6507.3807.6007.41943,708,015
Apr 11, 20247.4507.7407.3107.4707.29268,730,019
Apr 10, 20247.1807.5707.1307.5507.37064,275,304
Apr 9, 20247.2007.2607.0507.1907.01933,686,836
Apr 8, 20247.2807.4907.0607.2007.02865,054,686
Apr 5, 20247.1807.1906.9507.1606.98928,434,303
Apr 3, 20246.9607.1706.8807.1006.93163,865,015
Apr 2, 20246.6806.8806.6806.8706.70653,656,200
Mar 28, 20246.4106.7006.4006.6506.49131,164,956
Mar 27, 20246.2206.5606.2206.4106.25723,454,529
Mar 26, 20246.5406.5806.2506.3006.15029,641,989
Mar 25, 20246.2506.6506.2406.5206.36559,428,198
Mar 22, 20246.2806.3006.0106.1405.99425,766,745
Mar 21, 20246.3506.4406.2306.3206.16937,938,905
Mar 20, 20246.1706.2606.0606.1606.01332,969,924
Mar 19, 20246.3406.4906.2406.2706.12033,519,689
Mar 18, 20246.3606.5006.2906.3506.19947,965,210
Mar 15, 20246.0006.4005.9706.3406.189103,822,496
Mar 14, 20245.9606.2505.9006.1105.96493,516,966
Mar 13, 20245.4205.8405.4205.6805.54597,431,040
Mar 12, 20245.4005.5005.2005.2605.13535,040,573
Mar 11, 20245.3605.5405.3405.4005.27131,972,505
Mar 8, 20245.3605.5005.3205.3405.21325,899,240
Mar 7, 20245.1005.4305.1005.3505.22231,122,195
Mar 6, 20244.9905.1804.9705.1405.01718,090,020
Mar 5, 20245.0705.1004.9705.0004.88113,759,834
Mar 4, 20245.0405.1004.9805.0904.96919,259,690
Mar 1, 20244.8205.0504.8105.0004.88117,717,644
Feb 29, 20244.8804.9404.8104.8404.72528,405,078
Feb 28, 20245.0005.0204.8204.8404.72522,355,128
Feb 27, 20244.9405.0404.9005.0004.88115,570,433
Feb 26, 20245.0005.1504.9705.0004.88133,566,848
Feb 23, 20244.8705.0704.8505.0404.92031,426,140
Feb 22, 20244.6804.8904.6504.8704.75444,925,025
Feb 21, 20244.6204.7504.6104.6804.56824,332,166
Feb 20, 20244.4804.7304.4804.6104.50031,681,582
Feb 19, 20244.3404.5504.3204.4904.38322,583,396
Feb 16, 20244.2304.3504.1904.3304.22711,089,600
Feb 15, 20244.2704.2804.1204.1904.0908,514,695
Feb 14, 20244.4504.4504.2704.3004.1978,906,620
Feb 9, 20244.4204.4704.3604.4504.3446,197,563
Feb 8, 20244.3804.4604.3504.4104.30517,284,159
Feb 7, 20244.3104.4504.3104.3904.28523,874,373
Feb 6, 20244.2204.3304.1804.3104.20720,851,025
Feb 5, 20244.2804.2804.1304.1604.06124,910,049
Feb 2, 20244.3004.3904.2304.2904.18811,454,300
Feb 1, 20244.2204.3304.2104.3004.1979,378,755
Jan 31, 20244.2904.3504.2304.2804.17811,713,025
Jan 30, 20244.4404.4904.2904.3104.20715,984,595
Jan 29, 20244.4404.5204.3704.4704.36318,999,025
Jan 26, 20244.4504.5204.3804.4204.31524,643,224
Jan 25, 20244.2004.4504.2004.4104.30525,033,737
Jan 24, 20244.0704.2504.0604.2104.11011,033,088

Related Tickers

9696.HK Tianqi Lithium Corporation
23.200
+1.31%
 
3833.HK Xinjiang Xinxin Mining Industry Co., Ltd.
0.840
+1.20%
 
603799.SS Zhejiang Huayou Cobalt Co., Ltd
28.95
+0.24%
 
1205.HK CITIC RESOURCES
0.350
+1.45%
 
5714.T Dowa Holdings Co., Ltd.
4,590.00
-0.35%
 
KNG.AX Kingsland Minerals Ltd
0.1250
-3.85%
 
CBBHF Cobalt Blue Holdings Limited
0.0410
-21.90%
 
5711.T Mitsubishi Materials Corporation
2,446.50
+0.91%
 
0601.HK REMT
0.080
-9.09%
 
0166.HK NEW TIMES CORP
0.047
0.00%