Get the Stockscreener App
0.8465
4.15%
0.0337
CMOC Group Limited - Class H Stock (CMCLF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 04, 2025 | $0.8465 | $0.8452 | $0.00135 | 4,804.0 | +4.15% |
| May 29, 2025 | $0.8581 | $0.8128 | $0.0453 | 1,217.0 | +0.71% |
| May 28, 2025 | $0.8071 | $0.806 | $0.00115 | 2,128.0 | +4.74% |
| May 27, 2025 | $0.8704 | $0.7706 | $0.0998 | 5,740.0 | -8.10% |
| May 23, 2025 | $0.8385 | $0.7969 | $0.0416 | 53,364.0 | +5.48% |
| May 22, 2025 | $0.7949 | $0.7949 | $0.00 | 10,000.0 | -0.95% |
| May 21, 2025 | $0.8489 | $0.8025 | $0.0464 | 2,292.0 | -1.01% |
| May 19, 2025 | $0.8107 | $0.7682 | $0.0425 | 6,527.0 | -0.02% |
| May 16, 2025 | $0.8109 | $0.8105 | $0.0004 | 5,218.0 | -4.57% |
| May 15, 2025 | $0.8497 | $0.809 | $0.0407 | 10,305.0 | +1.08% |
| May 14, 2025 | $0.8406 | $0.8406 | $0.00 | 3,438.0 | -1.11% |
| May 13, 2025 | $0.85 | $0.7914 | $0.0586 | 50,813.0 | +3.66% |
| May 12, 2025 | $0.8434 | $0.81 | $0.0334 | 12,309.0 | +4.79% |
| May 09, 2025 | $0.7835 | $0.7438 | $0.0397 | 422.0 | -1.32% |
| May 08, 2025 | $0.7949 | $0.751 | $0.0439 | 8,434.0 | -1.17% |
| May 07, 2025 | $0.8024 | $0.8024 | $0.00 | 2,450.0 | +0.52% |
| May 06, 2025 | $0.8377 | $0.7977 | $0.0401 | 3,157.0 | +5.65% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $0.8465 | $0.8452 | $0.00135 | 4,804.0 | +4.15% |
| 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% |
0.05%
9.75%
Cap:
|
Volume (24h):