Get the Stockscreener App
2.40
1.91%
0.045
CMOC Group Limited - Class H Stock (CMCLF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $2.40 | $2.25 | $0.15 | 14,151.0 | +1.91% |
| Dec 10, 2025 | $2.35 | $2.35 | $0.00 | 5,967.0 | -0.06% |
| Dec 09, 2025 | $2.60 | $2.29 | $0.31 | 26,846.0 | -3.26% |
| Dec 08, 2025 | $2.47 | $2.42 | $0.047 | 6,929.0 | +1.92% |
| Dec 05, 2025 | $2.45 | $2.32 | $0.13 | 4,497.0 | +8.14% |
| Dec 04, 2025 | $2.21 | $2.21 | $0.00 | 144.0 | -4.20% |
| Dec 03, 2025 | $2.31 | $2.30 | $0.01 | 2,627.0 | +1.63% |
| Dec 02, 2025 | $2.32 | $2.21 | $0.105 | 4,139.0 | +0.00% |
| Dec 01, 2025 | $2.32 | $2.21 | $0.11 | 30,506.0 | +12.94% |
| Nov 28, 2025 | $2.30 | $2.01 | $0.29 | 4,022.0 | -8.64% |
| Nov 26, 2025 | $2.22 | $2.20 | $0.019 | 5,265.0 | +1.85% |
| Nov 25, 2025 | $2.39 | $2.16 | $0.23 | 3,361.0 | -1.82% |
| Nov 24, 2025 | $2.20 | $2.01 | $0.19 | 5,784.0 | +0.00% |
| Nov 21, 2025 | $2.20 | $2.10 | $0.095 | 5,529.0 | +6.28% |
| Nov 20, 2025 | $2.07 | $2.07 | $0.00 | 3,389.0 | +0.98% |
| Nov 19, 2025 | $2.22 | $2.03 | $0.1885 | 31,817.0 | -7.66% |
| Nov 18, 2025 | $2.32 | $1.92 | $0.40 | 7,157.0 | +3.74% |
CMOC Group Limited - Class H Stock (CMCLF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of CMOC Group Limited - Class H stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CMCLF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of CMOC Group Limited - Class H stock price history provides a foundation for understanding how the company's stock has evolved over time.
CMOC Group Limited - Class H Stock (CMCLF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.60 | $2.21 | $0.39 | 95,806.0 | +19.40% |
| Nov, 2025 | $2.48 | $1.78 | $0.70 | 246,137.0 | -11.06% |
| Oct, 2025 | $2.44 | $1.73 | $0.71 | 644,674.0 | +13.28% |
| Sep, 2025 | $2.14 | $1.12 | $1.02 | 1,374,962.0 | +38.06% |
| Aug, 2025 | $1.68 | $1.03 | $0.6499 | 504,426.0 | +12.02% |
| Jul, 2025 | $1.44 | $0.7848 | $0.6552 | 263,554.0 | +39.46% |
| Jun, 2025 | $1.06 | $0.69 | $0.37 | 132,051.0 | +13.80% |
| May, 2025 | $0.8704 | $0.7438 | $0.1266 | 188,872.0 | +2.19% |
| Apr, 2025 | $0.852 | $0.5754 | $0.2766 | 493,208.0 | -7.91% |
| Mar, 2025 | $0.925 | $0.6321 | $0.2929 | 626,092.0 | +28.80% |
| Feb, 2025 | $0.81 | $0.6706 | $0.1394 | 162,616.0 | -8.69% |
| Jan, 2025 | $0.8133 | $0.6609 | $0.1524 | 143,589.0 | +16.17% |
CMOC Group Limited - Class H Stock (CMCLF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.825 | $0.6458 | $0.1792 | 106,278.0 | +1.57% |
| Nov, 2024 | $0.9395 | $0.6944 | $0.2451 | 169,323.0 | -20.85% |
| Oct, 2024 | $1.09 | $0.845 | $0.245 | 106,007.0 | -9.68% |
| Sep, 2024 | $0.98 | $0.685 | $0.295 | 75,594.0 | +20.14% |
| Aug, 2024 | $0.8803 | $0.7169 | $0.1634 | 112,643.0 | -0.09% |
| Jul, 2024 | $1.04 | $0.7237 | $0.3163 | 2,216,735.0 | -10.29% |
| Jun, 2024 | $0.9716 | $0.845 | $0.1266 | 136,121.0 | +2.69% |
| May, 2024 | $1.09 | $0.8838 | $0.2062 | 325,385.0 | -2.62% |
| Apr, 2024 | $1.01 | $0.8441 | $0.1659 | 2,421,125.0 | +9.83% |
| Mar, 2024 | $0.8576 | $0.6168 | $0.2408 | 232,698.0 | +29.20% |
| Feb, 2024 | $0.6698 | $0.5109 | $0.1589 | 130,768.0 | +17.55% |
| Jan, 2024 | $0.5946 | $0.5002 | $0.0944 | 313,575.0 | +5.23% |
CMOC Group Limited - Class H Stock (CMCLF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.5684 | $0.4723 | $0.0961 | 265,387.0 | -11.74% |
| Nov, 2023 | $0.6128 | $0.515 | $0.0978 | 2,357,033.0 | +1.98% |
| Oct, 2023 | $0.675 | $0.5579 | $0.1171 | 87,364.0 | -5.58% |
| Sep, 2023 | $0.71 | $0.61 | $0.10 | 154,822.0 | +5.17% |
| Aug, 2023 | $0.6895 | $0.554 | $0.1355 | 291,853.0 | -11.77% |
| Jul, 2023 | $0.689 | $0.5171 | $0.1719 | 583,675.0 | +27.40% |
| Jun, 2023 | $0.6027 | $0.5131 | $0.0896 | 100,922.0 | +0.94% |
| May, 2023 | $0.6281 | $0.5112 | $0.1169 | 121,665.0 | -15.27% |
| Apr, 2023 | $0.72 | $0.5795 | $0.1405 | 163,232.0 | +1.34% |
| Mar, 2023 | $0.6168 | $0.5053 | $0.1115 | 252,281.0 | +6.42% |
| Feb, 2023 | $0.6141 | $0.5594 | $0.0547 | 3,128,759.0 | -4.15% |
| Jan, 2023 | $0.5836 | $0.4677 | $0.1159 | 1,080,621.0 | +31.00% |
1.02%
8.26%
Cap:
|
Volume (24h):