OTC Markets OTCPK - Delayed Quote
USD
CMOC Group Limited (CMCLF)
1.6500
+0.1200
(+7.84%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.5700
1.6600
1.5000
1.5000
1.5000
11,100
Oct 29, 2026
1.5300
1.5300
1.5300
1.5300
1.5300
3,400
Oct 28, 2026
1.7400
1.7400
1.5300
1.5300
1.5300
6,000
Oct 27, 2026
1.8200
1.8200
1.6300
1.6300
1.6300
13,200
Oct 26, 2026
1.8000
1.8000
1.4600
1.6400
1.6400
14,300
Oct 23, 2026
1.7400
1.9000
1.6100
1.6100
1.6100
3,000
Oct 22, 2026
1.7000
1.7000
1.6000
1.6000
1.6000
4,400
Oct 21, 2026
1.8600
1.9500
1.7600
1.7600
1.7600
15,700
Oct 20, 2026
1.8000
1.8600
1.7600
1.8100
1.8100
21,800
Oct 19, 2026
1.8800
2.0000
1.8800
1.8800
1.8800
16,300
Oct 16, 2026
1.8800
1.8900
1.7600
1.8900
1.8900
1,800
Oct 15, 2026
1.8300
2.0000
1.7600
1.8800
1.8800
7,500
Oct 14, 2026
1.9200
1.9900
1.8500
1.8500
1.8500
23,000
Oct 13, 2026
1.9200
1.9200
1.8400
1.8400
1.8400
3,500
Oct 12, 2026
1.9100
2.0000
1.8300
1.8300
1.8300
5,600
Oct 9, 2026
1.9600
1.9900
1.9200
1.9900
1.9900
2,800
Oct 8, 2026
1.9500
1.9500
1.9200
1.9200
1.9200
300
Oct 7, 2026
1.9600
2.0100
1.8900
1.9200
1.9200
50,300
Oct 6, 2026
1.9600
1.9600
1.8900
1.9100
1.9100
13,800
Oct 5, 2026
1.9900
2.0600
1.9800
2.0600
2.0600
2,900
Oct 2, 2026
2.1500
2.1500
1.8000
1.9900
1.9900
23,200
Oct 1, 2026
1.9600
1.9800
1.9600
1.9800
1.9800
300
Sep 30, 2026
2.1400
2.1400
1.9700
1.9800
1.9800
3,700
Sep 29, 2026
1.8800
2.0100
1.8000
1.8000
1.8000
58,900
Sep 28, 2026
1.9700
2.0000
1.7000
1.8700
1.8700
22,000
Sep 25, 2026
2.0500
2.0500
1.8800
1.9600
1.9600
53,400
Sep 24, 2026
1.9300
2.0500
1.6500
2.0500
2.0500
3,800
Sep 23, 2026
1.7000
1.9900
1.7000
1.8800
1.8800
6,400
Sep 22, 2026
1.9000
2.2500
1.9000
2.0000
2.0000
3,800
Sep 21, 2026
1.9600
2.1600
1.8900
1.9800
1.9800
2,000
Sep 18, 2026
2.0100
2.1600
1.9500
1.9500
1.9500
2,500
Sep 17, 2026
2.0100
2.0700
1.8500
1.8500
1.8500
6,500
Sep 16, 2026
2.0400
2.2000
2.0100
2.0100
2.0100
4,500
Sep 15, 2026
1.9600
2.1500
1.9400
2.0500
2.0500
24,900
Sep 14, 2026
2.1500
2.1500
1.9800
2.0800
2.0800
5,900
Sep 11, 2026
2.1400
2.1400
2.0400
2.0400
2.0400
6,200
Sep 10, 2026
2.4000
2.4000
2.1600
2.2000
2.2000
7,100
Sep 9, 2026
2.3100
2.4500
2.2200
2.4500
2.4500
18,600
Sep 8, 2026
2.3400
2.4500
2.2200
2.2200
2.2200
1,600
Sep 4, 2026
2.3000
2.3000
2.1100
2.2200
2.2200
7,800
Sep 3, 2026
2.1400
2.2200
1.9800
2.1400
2.1400
1,600
Sep 2, 2026
1.9500
1.9500
1.9500
1.9500
1.9500
1,900
Sep 1, 2026
0.014
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
2.1300
2.1400
2.1300
2.1300
2.1300
23,400
Aug 31, 2026
2.3500
2.3500
2.1100
2.2100
2.1960
6,100
Aug 28, 2026
2.2800
2.3500
2.2000
2.2800
2.2656
4,600
Aug 27, 2026
2.3500
2.5000
2.2800
2.5000
2.4842
1,500
Aug 26, 2026
2.0500
2.5000
2.0500
2.2800
2.2656
3,200
Aug 25, 2026
2.1900
2.1900
2.1500
2.1500
2.1364
600
Aug 24, 2026
2.1800
2.3500
2.1800
2.3500
2.3351
30,200
Aug 21, 2026
2.1900
2.3500
2.1100
2.1500
2.1364
7,500
Aug 20, 2026
2.1900
2.2400
2.0600
2.1300
2.1165
3,200
Aug 19, 2026
2.1000
2.2000
2.0600
2.0600
2.0470
1,600
Aug 18, 2026
2.1300
2.2500
1.9000
2.0600
2.0470
7,100
Aug 17, 2026
2.3400
2.4100
2.1500
2.1600
2.1463
23,300
Aug 14, 2026
2.1800
2.2800
2.0600
2.0600
2.0470
161,000
Aug 13, 2026
2.2800
2.2800
2.1900
2.2100
2.1960
1,900
Aug 12, 2026
2.5000
2.5000
2.2100
2.5000
2.4842
1,500
Aug 11, 2026
2.2800
2.5000
2.0500
2.5000
2.4842
18,200
Aug 10, 2026
2.6000
2.6000
2.3500
2.3500
2.3351
6,000
Aug 7, 2026
2.3800
2.3800
2.3000
2.3000
2.2854
3,800
Aug 6, 2026
2.3000
2.7000
2.1900
2.2400
2.2258
14,800
Aug 5, 2026
2.2500
2.3600
2.2000
2.2200
2.2059
24,600
Aug 4, 2026
2.0500
2.0500
2.0500
2.0500
2.0370
-
Aug 3, 2026
2.0900
2.1500
2.0500
2.0500
2.0370
2,200
Jul 31, 2026
2.1800
2.1800
2.0300
2.1000
2.0867
9,800
Jul 30, 2026
2.0100
2.1400
2.0100
2.1400
2.1264
2,300
Jul 29, 2026
2.0700
2.1400
1.9800
2.1400
2.1264
7,000
Jul 28, 2026
2.0100
2.1500
1.9500
2.1500
2.1364
8,800
Jul 27, 2026
2.0000
2.2100
2.0000
2.1100
2.0966
11,100
Jul 24, 2026
2.0800
2.0800
2.0800
2.0800
2.0668
100
Jul 23, 2026
2.1000
2.2400
2.0300
2.1500
2.1364
2,400
Jul 22, 2026
2.1900
2.3800
2.1900
2.3800
2.3649
4,600
Jul 21, 2026
2.1100
2.1500
2.0500
2.1000
2.0867
6,500
Jul 20, 2026
2.0900
2.2500
2.0100
2.2500
2.2357
3,800
Jul 17, 2026
1.9100
2.1500
1.8500
2.1500
2.1364
10,400
Jul 16, 2026
1.9900
2.2500
1.9900
2.2500
2.2357
433,200
Jul 15, 2026
1.8000
1.9900
1.8000
1.9800
1.9675
18,700
Jul 14, 2026
1.9500
2.0600
1.9500
2.0000
1.9873
42,300
Jul 13, 2026
1.9000
1.9000
1.8000
1.8000
1.7886
1,500
Jul 10, 2026
2.1500
2.1500
1.9000
1.9000
1.8880
17,700
Jul 9, 2026
2.0500
2.0500
1.9000
1.9400
1.9277
12,200
Jul 8, 2026
2.0000
2.1000
1.9900
1.9900
1.9774
1,500
Jul 7, 2026
2.0000
2.0000
1.9000
1.9400
1.9277
6,800
Jul 6, 2026
1.8500
2.1100
1.8500
2.0800
2.0668
11,300
Jul 2, 2026
2.0300
2.1500
1.9000
2.0300
2.0171
4,400
Jul 1, 2026
1.7000
2.0300
1.7000
1.9600
1.9476
19,500
Jun 30, 2026
2.1500
2.1500
1.9000
2.0300
2.0171
9,400
Jun 29, 2026
2.0300
2.1500
1.9000
2.1500
2.1364
4,800
Jun 26, 2026
2.1500
2.1500
1.8800
1.9000
1.8880
7,700
Jun 25, 2026
2.1500
2.2000
1.9900
2.2000
2.1861
7,800
Jun 24, 2026
2.1500
2.2500
2.1500
2.1800
2.1662
12,700
Jun 23, 2026
2.2500
2.3500
2.2500
2.3500
2.3351
900
Jun 22, 2026
2.4400
2.5100
2.4100
2.4100
2.3947
3,800
Jun 18, 2026
2.5500
2.5500
2.5500
2.5500
2.5338
1,100
Jun 17, 2026
2.5400
2.6100
2.5100
2.5400
2.5239
1,200
Jun 16, 2026
2.4300
2.5600
2.3600
2.5600
2.5438
2,900
Jun 15, 2026
2.4000
2.5000
2.4000
2.5000
2.4842
25,300
Jun 12, 2026
2.1600
2.4200
2.1600
2.3000
2.2854
445,700
Jun 11, 2026
2.1800
2.1800
2.1500
2.1800
2.1662
3,600
Jun 10, 2026
2.1800
2.2000
2.1500
2.1500
2.1364
4,400
Jun 9, 2026
2.1500
2.2000
2.1500
2.2000
2.1861
26,200
Jun 8, 2026
2.0000
2.3000
2.0000
2.2000
2.1861
8,900
Jun 5, 2026
2.3600
2.4200
2.3600
2.3600
2.3450
3,700
Jun 4, 2026
2.4200
2.4300
2.4200
2.4300
2.4146
11,100
Jun 3, 2026
2.5500
2.5500
2.4600
2.5100
2.4941
3,000
Jun 2, 2026
2.6400
2.6800
2.4600
2.5500
2.5338
1,200
Jun 1, 2026
2.4600
2.4600
2.3800
2.4500
2.4345
10,200
May 29, 2026
2.4200
2.5500
2.3200
2.5500
2.5338
5,200
May 28, 2026
2.4700
2.5500
2.3000
2.4300
2.4146
6,600
May 27, 2026
2.4600
2.5500
2.3000
2.5500
2.5338
21,200
May 26, 2026
2.5300
2.5300
2.3900
2.3900
2.3749
13,900
May 22, 2026
2.2200
2.3500
2.1500
2.2500
2.2357
6,700
May 21, 2026
2.3000
2.3100
2.2800
2.2800
2.2656
4,000
May 20, 2026
2.3900
2.5500
2.2500
2.2500
2.2357
84,500
May 19, 2026
2.1200
2.2500
2.1200
2.1500
2.1364
1,500
May 18, 2026
2.3900
2.4300
2.2800
2.2800
2.2656
13,100
May 15, 2026
2.4400
2.6000
2.3800
2.4900
2.4742
9,200
May 14, 2026
2.5500
2.6600
2.5000
2.5000
2.4842
4,600
May 13, 2026
2.5900
2.6600
2.5900
2.6600
2.6431
18,200
May 12, 2026
2.5200
2.5900
2.4500
2.5900
2.5736
1,200
May 11, 2026
2.5900
2.5900
2.5300
2.5500
2.5338
8,100
May 8, 2026
2.3500
2.5900
2.3500
2.5200
2.5040
3,900
May 7, 2026
2.5100
2.5100
2.3900
2.3900
2.3749
6,000
May 6, 2026
2.1700
2.4800
2.1700
2.3800
2.3649
17,100
May 5, 2026
2.2700
2.2700
2.1500
2.1900
2.1761
4,500
May 4, 2026
2.2700
2.2700
2.1500
2.1500
2.1364
3,300
May 1, 2026
2.2300
2.3900
2.0900
2.1400
2.1264
2,400
Apr 30, 2026
2.2300
2.3900
2.1600
2.2100
2.1960
2,600
Apr 29, 2026
2.2000
2.5500
2.2000
2.4100
2.3947
12,300
Apr 28, 2026
2.4000
2.4000
2.1000
2.2000
2.1861
8,000
Apr 27, 2026
2.3700
2.4400
2.3700
2.4200
2.4047
5,200
Apr 24, 2026
2.4300
2.5700
2.4000
2.4400
2.4245
10,200
Apr 23, 2026
2.2000
2.6000
2.2000
2.3900
2.3749
4,000
Apr 22, 2026
2.4800
2.5600
2.4400
2.4800
2.4643
10,200
Apr 21, 2026
2.5500
2.6500
2.4500
2.5500
2.5338
12,000
Apr 20, 2026
2.3000
2.6000
2.3000
2.4000
2.3848
12,900
Apr 17, 2026
2.5400
2.5400
2.4800
2.5000
2.4842
4,600
Apr 16, 2026
2.3600
2.5400
2.2000
2.4500
2.4345
47,000
Apr 15, 2026
2.3600
2.5500
2.2000
2.5100
2.4941
33,900
Apr 14, 2026
2.4000
2.4800
2.4000
2.4800
2.4643
4,900
Apr 13, 2026
2.5500
2.5500
2.1000
2.3500
2.3351
30,400
Apr 10, 2026
2.3000
2.3300
2.3000
2.3300
2.3152
11,200
Apr 9, 2026
2.2700
2.3500
2.2700
2.3500
2.3351
22,400
Apr 8, 2026
2.2500
2.5000
2.2500
2.3700
2.3550
26,200
Apr 7, 2026
2.1000
2.2000
2.1000
2.2000
2.1861
2,200
Apr 6, 2026
2.0000
2.2000
2.0000
2.2000
2.1861
2,700
Apr 2, 2026
2.1000
2.2000
2.1000
2.2000
2.1861
6,600
Apr 1, 2026
2.5000
2.5000
2.1400
2.2500
2.2357
3,100
Mar 31, 2026
2.1500
2.1500
2.1500
2.1500
2.1364
3,600
Mar 30, 2026
2.3000
2.3000
2.0600
2.2200
2.2059
5,800
Mar 27, 2026
2.1300
2.2500
2.1300
2.2500
2.2357
400
Mar 26, 2026
1.9600
2.1100
1.8000
2.0700
2.0569
17,100
Mar 25, 2026
2.0000
2.2000
2.0000
2.1900
2.1761
3,900
Mar 24, 2026
2.0700
2.2000
2.0700
2.1500
2.1364
31,400
Mar 23, 2026
2.5700
2.5700
1.9900
2.2100
2.1960
26,000
Mar 20, 2026
2.3900
2.5500
2.0500
2.3000
2.2854
23,800
Mar 19, 2026
2.2100
2.4000
2.2100
2.3200
2.3053
5,300
Mar 18, 2026
2.4400
2.4400
2.3300
2.3300
2.3152
6,800
Mar 17, 2026
2.6500
2.6500
2.2500
2.4600
2.4444
5,400
Mar 16, 2026
2.4200
2.5600
2.3500
2.3500
2.3351
700
Mar 13, 2026
2.4700
2.5000
2.4100
2.5000
2.4842
7,600
Mar 12, 2026
2.5600
2.7500
2.5600
2.5600
2.5438
2,500
Mar 11, 2026
2.8100
2.8100
2.5700
2.6700
2.6531
5,100
Mar 10, 2026
2.6100
2.7000
2.6100
2.7000
2.6829
2,900
Mar 9, 2026
2.5400
2.6000
2.5400
2.6000
2.5835
5,800
Mar 6, 2026
2.6500
2.6800
2.4800
2.5400
2.5239
26,200
Mar 5, 2026
2.8900
2.9700
2.8900
2.9200
2.9015
5,500
Mar 4, 2026
2.9200
3.0500
2.9200
3.0500
3.0307
3,700
Mar 3, 2026
2.9200
3.0500
2.9200
3.0500
3.0307
1,900
Mar 2, 2026
3.0300
3.1400
2.8900
3.0500
3.0307
14,600
Feb 27, 2026
3.0300
3.1400
3.0300
3.0300
3.0108
5,200
Feb 26, 2026
3.1400
3.3000
3.0200
3.0200
3.0009
4,300
Feb 25, 2026
2.9900
3.1000
2.9900
2.9900
2.9711
6,900
Feb 24, 2026
2.9700
3.0500
2.9700
2.9900
2.9711
11,600
Feb 23, 2026
3.0000
3.0500
2.8800
3.0500
3.0307
11,600
Feb 20, 2026
2.9900
3.0000
2.9900
2.9900
2.9711
3,300
Feb 19, 2026
2.9500
2.9500
2.9300
2.9500
2.9313
5,800
Feb 18, 2026
2.9400
3.0000
2.9400
2.9500
2.9313
20,900
Feb 17, 2026
2.9500
2.9500
2.8800
2.9400
2.9214
7,600
Feb 13, 2026
2.9400
3.0000
2.8800
2.8800
2.8618
26,600
Feb 12, 2026
3.2800
3.2800
2.8800
2.9400
2.9214
4,500
Feb 11, 2026
2.9000
3.0000
2.9000
2.9000
2.8816
19,300
Feb 10, 2026
2.9000
2.9000
2.8000
2.8000
2.7823
15,200
Feb 9, 2026
2.7500
3.0300
2.6900
2.9300
2.9114
12,500
Feb 6, 2026
2.7000
2.7500
2.6700
2.7000
2.6829
21,100
Feb 5, 2026
2.7300
2.7500
2.7000
2.7500
2.7326
20,500
Feb 4, 2026
2.8400
2.9800
2.7000
2.8500
2.8319
13,100
Feb 3, 2026
3.0000
3.0300
2.7000
2.8700
2.8518
12,500
Feb 2, 2026
2.8000
2.9700
2.8000
2.9700
2.9512
15,500
Jan 30, 2026
3.3700
3.3700
2.8900
2.9900
2.9711
27,800
Jan 29, 2026
3.5500
3.5500
3.0700
3.0700
3.0506
4,300
Jan 28, 2026
3.2500
3.5400
3.0700
3.0700
3.0506
9,200
Jan 27, 2026
2.4900
3.1500
2.4900
2.9200
2.9015
129,200
Jan 26, 2026
2.7300
2.9600
2.6600
2.8500
2.8319
44,500
Jan 23, 2026
2.7700
2.8800
2.6500
2.7600
2.7425
15,000
Jan 22, 2026
2.8800
2.8800
2.7800
2.8400
2.8220
19,500
Jan 21, 2026
2.7900
2.8800
2.6500
2.7700
2.7525
5,600
Jan 20, 2026
2.7700
2.8800
2.7500
2.8000
2.7823
20,400
Jan 16, 2026
2.7900
2.8800
2.7000
2.8100
2.7922
43,700
Jan 15, 2026
3.2600
3.2600
2.7000
2.7000
2.6829
16,500
Jan 14, 2026
2.8000
2.8300
2.8000
2.8200
2.8021
8,100
Jan 13, 2026
2.8000
2.8800
2.8000
2.8400
2.8220
38,800
Jan 12, 2026
2.8500
2.8800
2.7900
2.8800
2.8618
20,000
Jan 9, 2026
2.6500
2.8000
2.6500
2.7800
2.7624
23,600
Jan 8, 2026
2.6400
2.7000
2.6400
2.6700
2.6531
29,800
Jan 7, 2026
2.8000
2.8000
2.7100
2.7800
2.7624
100,300
Jan 6, 2026
2.7800
2.8500
2.7000
2.8000
2.7823
12,700
Jan 5, 2026
2.7100
2.7700
2.7000
2.7000
2.6829
2,700
Jan 2, 2026
2.7200
3.0000
2.6100
2.6800
2.6630
148,500
Dec 31, 2025
2.4700
2.4900
2.4700
2.4900
2.4742
4,300
Dec 30, 2025
2.8100
2.9700
2.4600
2.6400
2.6233
2,600
Dec 29, 2025
2.2800
2.8700
2.2800
2.5100
2.4941
49,200
Dec 26, 2025
2.5900
2.7400
2.4200
2.5400
2.5239
3,200
Dec 24, 2025
2.4600
2.6000
2.4600
2.5500
2.5338
12,000
Dec 23, 2025
2.6000
2.6000
2.5100
2.5600
2.5438
2,800
Dec 22, 2025
2.5500
2.6000
2.4500
2.5200
2.5040
5,900
Dec 19, 2025
2.4500
2.5300
2.3000
2.5300
2.5140
7,300
Dec 18, 2025
2.3300
2.3300
2.3300
2.3300
2.3152
5,700
Dec 17, 2025
2.3300
2.4000
2.2500
2.4000
2.3848
14,200
Dec 16, 2025
2.0600
2.5000
2.0600
2.3500
2.3351
15,000
Dec 15, 2025
2.6000
2.6000
2.3100
2.4600
2.4444
45,000
Dec 12, 2025
2.6000
2.6000
2.3600
2.3900
2.3749
10,400
Dec 11, 2025
2.3400
2.4500
2.2800
2.3600
2.3450
49,500
Dec 10, 2025
2.3600
2.3600
2.3600
2.3600
2.3450
6,000
Dec 9, 2025
2.6000
2.6000
2.2900
2.3600
2.3450
26,800
Dec 8, 2025
2.4200
2.4700
2.4200
2.4400
2.4245
6,900
Dec 5, 2025
2.3200
2.4500
2.3200
2.3900
2.3749
4,500
Dec 4, 2025
2.2100
2.2100
2.2100
2.2100
2.1960
100
Dec 3, 2025
2.3100
2.3100
2.3000
2.3100
2.2954
2,600
Dec 2, 2025
2.3200
2.3200
2.2200
2.2700
2.2556
4,100
Dec 1, 2025
2.3100
2.3200
2.2100
2.2700
2.2556
30,500
Nov 28, 2025
2.3000
2.3000
2.0100
2.0100
1.9973
4,000
Nov 26, 2025
2.2000
2.2200
2.2000
2.2000
2.1861
5,300
Nov 25, 2025
2.2300
2.3900
2.1600
2.1600
2.1463
3,400
Nov 24, 2025
2.1100
2.2000
2.0100
2.2000
2.1861
5,700
Nov 21, 2025
2.1500
2.2000
2.1100
2.2000
2.1861
5,500
Nov 20, 2025
2.0700
2.0700
2.0700
2.0700
2.0569
3,300
Nov 19, 2025
2.0300
2.2200
2.0300
2.0500
2.0370
31,800
Nov 18, 2025
2.3200
2.3200
1.9200
2.2200
2.2059
7,100
Nov 17, 2025
1.7800
2.4800
1.7800
2.1400
2.1264
11,800
Nov 14, 2025
2.2300
2.4000
2.2300
2.4000
2.3848
6,500
Nov 13, 2025
2.3000
2.3400
2.2000
2.2000
2.1861
3,000
Nov 12, 2025
2.0600
2.2300
2.0600
2.2000
2.1861
7,600
Nov 11, 2025
1.7900
2.4700
1.7900
2.0600
2.0470
7,100
Nov 10, 2025
2.4700
2.4700
2.0000
2.2100
2.1960
46,600
Nov 7, 2025
2.2500
2.3600
2.1100
2.3600
2.3450
3,200
Nov 6, 2025
2.0600
2.3200
1.9000
2.0600
2.0470
9,000
Nov 5, 2025
1.9700
2.1000
1.9100
2.0300
2.0171
37,800
Nov 4, 2025
2.1600
2.1600
1.9300
2.0100
1.9973
15,200
Nov 3, 2025
2.3000
2.4700
1.9900
2.0500
2.0370
31,900
