Skip to content
HKSE stocks: 258Advancing: 88Declining: 163Currency: HKD
Open Tradzy

CMOC Group Limited (3993) Price History

Daily open, high, low, close and volume for CMOC Group Limited (3993) from 2025-10-14 to 2026-10-14, newest first.

‹ 3993 price and chart
DateOpenHighLowCloseVolume
2026-10-14HKD 15.47HKD 15.64HKD 15.18HKD 15.5710,625,213
2026-10-13HKD 15.03HKD 15.65HKD 14.92HKD 15.5824,491,893
2026-10-12HKD 15.60HKD 15.68HKD 15.22HKD 15.2713,965,423
2026-10-09HKD 15.10HKD 15.66HKD 14.99HKD 15.4123,288,568
2026-10-08HKD 15.20HKD 15.35HKD 14.83HKD 15.0019,936,584
2026-10-07HKD 15.51HKD 15.63HKD 15.18HKD 15.3211,542,335
2026-10-06HKD 15.19HKD 15.53HKD 15.10HKD 15.4223,652,993
2026-10-05HKD 15.11HKD 15.25HKD 14.88HKD 15.1913,927,016
2026-10-02HKD 15.10HKD 15.10HKD 14.65HKD 14.9316,725,229
2026-09-30HKD 15.20HKD 15.23HKD 14.97HKD 15.1422,437,947
2026-09-29HKD 14.70HKD 15.37HKD 14.66HKD 15.1327,455,628
2026-09-28HKD 14.82HKD 14.91HKD 14.60HKD 14.8822,239,827
2026-09-25HKD 15.08HKD 15.10HKD 14.69HKD 15.0215,107,864
2026-09-24HKD 15.40HKD 15.45HKD 14.86HKD 15.0837,516,446
2026-09-23HKD 15.91HKD 16.07HKD 15.52HKD 15.6619,911,868
2026-09-22HKD 15.80HKD 16.04HKD 15.43HKD 15.7127,604,266
2026-09-21HKD 15.60HKD 15.81HKD 15.29HKD 15.7149,337,935
2026-09-18HKD 15.68HKD 15.78HKD 15.48HKD 15.6929,136,076
2026-09-17HKD 15.45HKD 15.54HKD 14.93HKD 15.5230,143,772
2026-09-16HKD 15.31HKD 15.73HKD 15.18HKD 15.6726,798,813
2026-09-15HKD 15.54HKD 15.55HKD 15.06HKD 15.1933,431,579
2026-09-14HKD 15.90HKD 15.95HKD 15.56HKD 15.6234,990,617
2026-09-11HKD 16.60HKD 16.80HKD 15.18HKD 16.0099,258,630
2026-09-10HKD 17.53HKD 17.80HKD 17.24HKD 17.3427,229,671
2026-09-09HKD 17.78HKD 17.94HKD 17.50HKD 17.8030,290,444
2026-09-08HKD 16.70HKD 17.66HKD 16.65HKD 17.6163,732,848
2026-09-07HKD 16.49HKD 16.66HKD 16.21HKD 16.3718,566,460
2026-09-04HKD 17.07HKD 17.08HKD 16.45HKD 16.4531,130,427
2026-09-03HKD 16.19HKD 16.80HKD 16.19HKD 16.6226,783,516
2026-09-02HKD 16.03HKD 16.30HKD 15.67HKD 16.0633,501,014
2026-09-01HKD 16.96HKD 17.05HKD 16.60HKD 16.6221,335,269
2026-08-31HKD 17.10HKD 17.10HKD 16.38HKD 16.8566,339,484
2026-08-28HKD 17.62HKD 17.95HKD 17.38HKD 17.6930,035,784
2026-08-27HKD 18.06HKD 18.09HKD 17.47HKD 17.5344,300,590
2026-08-26HKD 17.25HKD 18.13HKD 17.16HKD 18.0984,909,222
2026-08-25HKD 17.31HKD 17.49HKD 16.48HKD 16.8632,524,693
2026-08-24HKD 17.59HKD 17.85HKD 17.12HKD 17.3046,194,951
2026-08-21HKD 17.04HKD 17.31HKD 16.81HKD 17.0039,321,056
2026-08-20HKD 17.32HKD 17.46HKD 16.71HKD 16.7236,412,534
2026-08-19HKD 16.38HKD 16.92HKD 16.34HKD 16.5042,450,152
2026-08-18HKD 17.64HKD 17.64HKD 16.82HKD 17.0932,235,963
2026-08-17HKD 17.34HKD 17.91HKD 17.34HKD 17.6441,310,669
2026-08-14HKD 17.29HKD 17.44HKD 16.97HKD 17.0130,559,112
2026-08-13HKD 18.10HKD 18.10HKD 17.19HKD 17.3333,141,132
2026-08-12HKD 18.00HKD 18.16HKD 17.67HKD 18.1023,770,904
2026-08-11HKD 18.95HKD 19.21HKD 17.78HKD 17.9041,124,984
2026-08-10HKD 19.19HKD 19.23HKD 18.36HKD 18.8944,005,782
2026-08-07HKD 18.88HKD 19.27HKD 18.69HKD 19.1051,429,457
2026-08-06HKD 19.02HKD 19.64HKD 18.66HKD 18.8184,504,543
2026-08-05HKD 17.40HKD 18.65HKD 17.36HKD 18.4761,172,075
2026-08-04HKD 16.98HKD 17.26HKD 16.76HKD 17.0032,934,969
2026-08-03HKD 16.71HKD 16.89HKD 16.43HKD 16.7517,503,602
2026-07-31HKD 16.82HKD 16.94HKD 16.44HKD 16.8927,600,096
2026-07-30HKD 16.59HKD 16.92HKD 16.00HKD 16.2728,356,399
2026-07-29HKD 16.56HKD 16.63HKD 16.04HKD 16.4621,309,286
2026-07-28HKD 16.59HKD 16.65HKD 16.10HKD 16.5022,408,196
2026-07-27HKD 17.00HKD 17.21HKD 16.38HKD 16.8431,817,469
2026-07-24HKD 16.91HKD 17.12HKD 16.51HKD 16.8238,687,049
2026-07-23HKD 17.49HKD 18.05HKD 17.15HKD 17.6151,316,255
2026-07-22HKD 17.14HKD 17.78HKD 16.99HKD 17.3661,098,689
2026-07-21HKD 16.49HKD 16.80HKD 16.04HKD 16.5738,835,036
2026-07-20HKD 15.79HKD 16.31HKD 15.20HKD 16.1367,345,114
2026-07-17HKD 15.90HKD 16.43HKD 15.12HKD 15.4943,481,145
2026-07-16HKD 15.87HKD 16.83HKD 15.76HKD 16.2953,382,339
2026-07-15HKD 16.26HKD 16.26HKD 15.53HKD 15.8332,197,022
2026-07-14HKD 14.86HKD 16.05HKD 14.32HKD 15.9557,645,262
2026-07-13HKD 15.01HKD 15.05HKD 14.62HKD 14.8624,658,566
2026-07-10HKD 14.99HKD 15.44HKD 14.78HKD 14.9533,377,506
2026-07-09HKD 15.08HKD 15.08HKD 14.17HKD 14.6844,201,447
2026-07-08HKD 14.80HKD 15.19HKD 14.80HKD 15.1024,060,685
2026-07-07HKD 15.65HKD 15.79HKD 15.03HKD 15.2038,378,801
2026-07-06HKD 16.42HKD 16.79HKD 15.89HKD 15.9626,405,085
2026-07-03HKD 15.54HKD 16.37HKD 15.50HKD 16.2048,632,961
2026-07-02HKD 15.05HKD 15.62HKD 14.81HKD 15.1340,337,257
2026-06-30HKD 15.23HKD 15.29HKD 14.82HKD 15.1827,624,772
2026-06-29HKD 15.10HKD 15.57HKD 14.95HKD 15.3943,275,013
2026-06-26HKD 15.55HKD 15.74HKD 14.97HKD 15.2241,165,887
2026-06-25HKD 16.20HKD 16.58HKD 15.21HKD 15.50122,688,660
2026-06-24HKD 17.28HKD 17.28HKD 16.67HKD 16.7654,034,152
2026-06-23HKD 19.19HKD 19.19HKD 17.29HKD 17.2961,597,257
2026-06-22HKD 18.94HKD 19.86HKD 18.32HKD 19.4062,572,187
2026-06-18HKD 19.10HKD 19.90HKD 18.62HKD 18.8755,454,862
2026-06-17HKD 18.85HKD 19.60HKD 18.85HKD 19.4345,192,230
2026-06-16HKD 19.92HKD 19.95HKD 18.90HKD 19.1274,082,097
2026-06-15HKD 19.70HKD 20.52HKD 19.60HKD 19.98109,136,750
2026-06-12HKD 17.60HKD 19.15HKD 17.33HKD 18.80103,166,580
2026-06-11HKD 15.57HKD 16.98HKD 15.51HKD 16.7645,480,607
2026-06-10HKD 16.20HKD 16.43HKD 15.62HKD 16.2743,044,608
2026-06-09HKD 16.94HKD 16.94HKD 16.32HKD 16.6038,149,626
2026-06-08HKD 17.10HKD 17.36HKD 16.60HKD 16.9453,695,054
2026-06-05HKD 18.53HKD 18.85HKD 18.02HKD 18.0833,137,355
2026-06-04HKD 19.40HKD 19.40HKD 18.44HKD 18.4737,297,424
2026-06-03HKD 19.52HKD 19.90HKD 19.38HKD 19.8431,959,276
2026-06-02HKD 18.50HKD 19.83HKD 18.50HKD 19.5154,099,611
2026-06-01HKD 18.17HKD 19.09HKD 18.10HKD 18.5032,192,276
2026-05-29HKD 19.10HKD 19.21HKD 18.16HKD 18.2585,791,478
2026-05-28HKD 19.12HKD 19.12HKD 17.87HKD 18.4351,037,099
2026-05-27HKD 19.84HKD 20.02HKD 19.11HKD 19.1629,972,334
2026-05-26HKD 18.58HKD 19.86HKD 18.47HKD 19.7774,392,475
2026-05-22HKD 17.58HKD 18.65HKD 17.46HKD 18.4459,022,601
2026-05-21HKD 18.18HKD 18.24HKD 17.22HKD 17.3531,938,896
2026-05-20HKD 17.50HKD 17.67HKD 17.16HKD 17.6333,378,190
2026-05-19HKD 17.97HKD 18.11HKD 17.21HKD 17.7245,056,342
2026-05-18HKD 17.78HKD 18.07HKD 17.58HKD 17.9733,653,716
2026-05-15HKD 19.91HKD 19.91HKD 18.50HKD 18.6859,265,895
2026-05-14HKD 20.68HKD 20.68HKD 19.33HKD 19.8252,394,462
2026-05-13HKD 20.66HKD 20.96HKD 20.28HKD 20.5247,644,310
2026-05-12HKD 20.08HKD 20.70HKD 19.98HKD 20.1452,292,346
2026-05-11HKD 19.96HKD 20.30HKD 19.55HKD 19.7531,579,984
2026-05-08HKD 19.36HKD 20.42HKD 18.76HKD 20.1679,511,739
2026-05-07HKD 19.80HKD 20.10HKD 19.36HKD 19.6741,055,547
2026-05-06HKD 18.56HKD 19.50HKD 17.93HKD 19.1760,770,111
2026-05-05HKD 17.60HKD 18.24HKD 17.43HKD 18.2417,761,902
2026-05-04HKD 17.88HKD 18.20HKD 17.82HKD 17.9514,513,928
2026-04-30HKD 17.80HKD 18.18HKD 17.40HKD 17.6042,228,129
2026-04-29HKD 17.60HKD 18.35HKD 17.30HKD 18.2736,932,410
2026-04-28HKD 17.64HKD 18.24HKD 17.46HKD 17.6642,082,242
2026-04-27HKD 18.82HKD 18.82HKD 17.83HKD 18.2558,101,744
2026-04-24HKD 18.48HKD 18.94HKD 18.29HKD 18.8233,770,022
2026-04-23HKD 19.40HKD 19.62HKD 18.54HKD 18.7643,453,231
2026-04-22HKD 19.21HKD 19.56HKD 18.98HKD 19.3133,628,500
2026-04-21HKD 19.43HKD 19.49HKD 19.19HKD 19.3421,900,838
2026-04-20HKD 19.60HKD 19.80HKD 19.20HKD 19.4434,048,415
2026-04-17HKD 19.31HKD 19.96HKD 19.13HKD 19.3342,432,974
2026-04-16HKD 19.32HKD 19.66HKD 19.13HKD 19.6137,898,320
2026-04-15HKD 19.50HKD 19.97HKD 19.29HKD 19.3272,896,497
2026-04-14HKD 18.90HKD 19.32HKD 18.83HKD 18.9662,356,761
2026-04-13HKD 18.45HKD 18.63HKD 18.02HKD 18.3546,194,413
2026-04-10HKD 18.73HKD 18.85HKD 18.23HKD 18.4532,165,334
2026-04-09HKD 18.50HKD 18.76HKD 18.19HKD 18.4738,232,169
2026-04-08HKD 18.14HKD 18.87HKD 18.00HKD 18.75118,429,030
2026-04-02HKD 17.79HKD 17.86HKD 16.85HKD 16.9678,949,374
2026-04-01HKD 17.08HKD 17.62HKD 16.94HKD 17.4586,346,523
2026-03-31HKD 16.49HKD 16.73HKD 15.83HKD 16.1048,701,378
2026-03-30HKD 16.78HKD 16.78HKD 15.73HKD 16.2985,866,580
2026-03-27HKD 16.55HKD 16.99HKD 16.25HKD 16.7835,693,393
2026-03-26HKD 17.28HKD 17.28HKD 16.54HKD 16.6862,550,918
2026-03-25HKD 18.33HKD 18.34HKD 17.04HKD 17.3273,398,235
2026-03-24HKD 16.79HKD 17.32HKD 16.22HKD 17.1871,631,663
2026-03-23HKD 16.46HKD 16.77HKD 15.70HKD 16.11103,528,860
2026-03-20HKD 17.57HKD 17.76HKD 17.01HKD 17.1960,097,198
2026-03-19HKD 17.90HKD 17.90HKD 17.37HKD 17.5678,923,810
2026-03-18HKD 18.77HKD 19.04HKD 18.35HKD 18.6029,402,528
2026-03-17HKD 18.60HKD 19.19HKD 18.43HKD 18.5342,843,872
2026-03-16HKD 18.63HKD 18.86HKD 17.72HKD 18.4099,031,356
2026-03-13HKD 19.78HKD 19.78HKD 18.80HKD 18.8377,517,053
2026-03-12HKD 20.46HKD 20.58HKD 19.10HKD 19.8093,736,821
2026-03-11HKD 21.06HKD 21.28HKD 20.44HKD 20.6030,754,536
2026-03-10HKD 20.72HKD 21.18HKD 20.56HKD 20.8235,657,025
2026-03-09HKD 20.54HKD 20.54HKD 19.45HKD 20.30103,602,940
2026-03-06HKD 22.00HKD 22.02HKD 20.94HKD 21.42103,195,160
2026-03-05HKD 23.74HKD 23.74HKD 21.80HKD 22.2050,702,740
2026-03-04HKD 22.60HKD 23.16HKD 22.22HKD 23.0240,998,744
2026-03-03HKD 25.10HKD 25.10HKD 22.82HKD 23.0862,522,282
2026-03-02HKD 24.08HKD 24.94HKD 23.36HKD 24.7840,929,605
2026-02-27HKD 24.10HKD 24.80HKD 23.74HKD 24.1665,236,998
2026-02-26HKD 24.90HKD 24.90HKD 23.40HKD 23.9443,188,418
2026-02-25HKD 24.08HKD 24.80HKD 23.64HKD 24.5439,741,865
2026-02-24HKD 23.84HKD 23.84HKD 23.18HKD 23.7429,335,454
2026-02-23HKD 24.10HKD 24.30HKD 23.82HKD 23.8423,849,845
2026-02-20HKD 23.56HKD 23.80HKD 23.08HKD 23.3427,814,909
2026-02-16HKD 23.12HKD 23.12HKD 23.12HKD 23.120
2026-02-13HKD 22.30HKD 22.82HKD 21.62HKD 21.7255,005,535
2026-02-12HKD 23.34HKD 23.88HKD 23.16HKD 23.3438,478,319
2026-02-11HKD 22.52HKD 23.58HKD 22.26HKD 23.1037,789,524
2026-02-10HKD 22.56HKD 22.94HKD 22.20HKD 22.4627,573,853
2026-02-09HKD 22.00HKD 22.30HKD 21.54HKD 22.0032,295,100
2026-02-06HKD 20.78HKD 21.64HKD 20.50HKD 21.2854,203,964
2026-02-05HKD 23.18HKD 23.18HKD 21.14HKD 21.7069,866,612
2026-02-04HKD 23.34HKD 23.74HKD 22.86HKD 23.2056,486,832
2026-02-03HKD 22.50HKD 22.92HKD 21.60HKD 22.6464,482,530
2026-02-02HKD 21.00HKD 22.08HKD 20.40HKD 21.2890,776,503
2026-01-30HKD 23.42HKD 23.76HKD 22.22HKD 22.3278,480,738
2026-01-29HKD 24.52HKD 25.24HKD 23.28HKD 24.2887,874,860
2026-01-28HKD 23.20HKD 24.32HKD 22.70HKD 24.1463,572,241
2026-01-27HKD 23.02HKD 23.58HKD 22.36HKD 22.8854,281,140
2026-01-26HKD 22.22HKD 23.30HKD 22.18HKD 22.7474,183,123
2026-01-23HKD 21.76HKD 21.80HKD 21.14HKD 21.4049,265,498
2026-01-22HKD 22.20HKD 22.20HKD 21.16HKD 21.6251,684,938
2026-01-21HKD 21.56HKD 22.10HKD 21.06HKD 22.1052,210,846
2026-01-20HKD 21.50HKD 21.92HKD 20.56HKD 21.5691,718,558
2026-01-19HKD 22.50HKD 22.68HKD 21.60HKD 21.7838,286,918
2026-01-16HKD 22.62HKD 23.46HKD 22.32HKD 22.5065,254,554
2026-01-15HKD 22.38HKD 23.08HKD 21.50HKD 22.4071,351,855
2026-01-14HKD 22.46HKD 22.86HKD 22.06HKD 22.2647,348,781
2026-01-13HKD 22.48HKD 22.88HKD 21.92HKD 22.1437,455,994
2026-01-12HKD 22.30HKD 22.44HKD 21.62HKD 22.3438,321,307
2026-01-09HKD 20.68HKD 21.90HKD 20.30HKD 21.6645,684,765
2026-01-08HKD 20.78HKD 21.12HKD 20.36HKD 20.6845,888,910
2026-01-07HKD 20.96HKD 22.00HKD 20.72HKD 21.2067,204,177
2026-01-06HKD 20.50HKD 21.48HKD 20.50HKD 20.7644,490,387
2026-01-05HKD 20.16HKD 20.62HKD 19.90HKD 20.1646,568,512
2026-01-02HKD 19.35HKD 20.18HKD 19.22HKD 20.1614,840,053
2025-12-31HKD 19.28HKD 19.28HKD 19.28HKD 19.280
2025-12-30HKD 18.10HKD 19.33HKD 17.92HKD 19.2333,573,721
2025-12-29HKD 19.92HKD 20.28HKD 18.36HKD 18.4751,268,863
2025-12-24HKD 19.04HKD 19.04HKD 19.04HKD 19.040
2025-12-23HKD 19.10HKD 19.47HKD 18.74HKD 19.1524,902,650
2025-12-22HKD 18.88HKD 19.39HKD 18.88HKD 19.1032,204,858
2025-12-19HKD 18.88HKD 18.95HKD 18.05HKD 18.7739,795,469
2025-12-18HKD 18.42HKD 18.79HKD 18.24HKD 18.5426,273,570
2025-12-17HKD 18.04HKD 18.73HKD 17.90HKD 18.4231,259,269
2025-12-16HKD 18.76HKD 18.76HKD 17.83HKD 18.0448,254,112
2025-12-15HKD 17.79HKD 18.78HKD 17.45HKD 18.2739,633,280
2025-12-12HKD 18.36HKD 18.44HKD 18.00HKD 18.1726,564,373
2025-12-11HKD 18.41HKD 18.53HKD 17.69HKD 17.8631,768,654
2025-12-10HKD 18.02HKD 18.19HKD 17.69HKD 18.1233,287,933
2025-12-09HKD 18.76HKD 19.03HKD 17.65HKD 17.9282,182,282
2025-12-08HKD 19.03HKD 19.20HKD 18.20HKD 19.1550,389,591
2025-12-05HKD 18.08HKD 19.04HKD 18.07HKD 19.0043,347,073
2025-12-04HKD 18.70HKD 19.17HKD 17.80HKD 18.1151,143,997
2025-12-03HKD 17.32HKD 18.28HKD 17.32HKD 18.0844,815,320
2025-12-02HKD 17.29HKD 17.56HKD 17.05HKD 17.5631,733,668
2025-12-01HKD 16.66HKD 17.49HKD 16.66HKD 17.3066,340,654
2025-11-28HKD 16.07HKD 16.34HKD 15.78HKD 16.1630,698,837
2025-11-27HKD 16.20HKD 16.65HKD 15.92HKD 16.0338,324,799
2025-11-26HKD 16.36HKD 16.51HKD 15.95HKD 16.0331,058,275
2025-11-25HKD 16.68HKD 16.68HKD 15.99HKD 16.1335,411,222
2025-11-24HKD 15.50HKD 15.89HKD 15.20HKD 15.8958,099,411
2025-11-21HKD 15.51HKD 15.56HKD 15.02HKD 15.3439,589,843
2025-11-20HKD 16.07HKD 16.30HKD 15.82HKD 15.9318,713,544
2025-11-19HKD 15.71HKD 16.16HKD 15.71HKD 16.0039,214,063
2025-11-18HKD 16.24HKD 16.24HKD 15.66HKD 15.8033,570,064
2025-11-17HKD 17.22HKD 17.22HKD 16.13HKD 16.4737,630,086
2025-11-14HKD 17.30HKD 17.45HKD 16.78HKD 17.2230,800,537
2025-11-13HKD 16.80HKD 17.68HKD 16.76HKD 17.5548,124,100
2025-11-12HKD 16.40HKD 16.89HKD 16.18HKD 16.6429,706,399
2025-11-11HKD 16.66HKD 16.93HKD 16.28HKD 16.4920,069,908
2025-11-10HKD 16.63HKD 16.99HKD 16.36HKD 16.6029,295,566
2025-11-07HKD 16.74HKD 16.93HKD 16.28HKD 16.6031,534,009
2025-11-06HKD 15.72HKD 16.70HKD 15.70HKD 16.6332,573,491
2025-11-05HKD 15.24HKD 15.94HKD 14.77HKD 15.7052,743,389
2025-11-04HKD 16.18HKD 16.18HKD 15.19HKD 15.4560,321,161
2025-11-03HKD 16.85HKD 16.85HKD 15.80HKD 16.2747,305,807
2025-10-31HKD 17.25HKD 17.57HKD 16.81HKD 16.8261,798,668
2025-10-30HKD 17.30HKD 17.55HKD 16.93HKD 17.4368,578,120
2025-10-28HKD 16.82HKD 17.07HKD 16.50HKD 16.6568,047,570
2025-10-27HKD 17.00HKD 17.54HKD 16.59HKD 17.04111,693,620
2025-10-24HKD 15.91HKD 16.34HKD 15.70HKD 16.2066,265,997
2025-10-23HKD 14.80HKD 15.42HKD 14.52HKD 15.2640,384,813
2025-10-22HKD 14.20HKD 14.92HKD 13.93HKD 14.8344,537,730
2025-10-21HKD 14.90HKD 15.40HKD 14.72HKD 14.7251,296,984
2025-10-20HKD 14.76HKD 14.95HKD 14.44HKD 14.7270,190,953
2025-10-17HKD 15.60HKD 15.75HKD 14.48HKD 14.5971,090,124
2025-10-16HKD 15.86HKD 16.05HKD 15.20HKD 15.4545,380,506
2025-10-15HKD 15.64HKD 15.89HKD 15.16HKD 15.7754,478,091
2025-10-14HKD 17.36HKD 17.48HKD 15.10HKD 15.25122,497,270