CMOC Group Limited (D7N)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 0.8512 | -0.013 | -1.50 | 0.8532 | 0.8536 | 0.8396 | 11110 |
| 1721248020 | 0.8642 | -0.0356 | -3.96 | 0.8694 | 0.8694 | 0.8308 | 7193 |
| 1721161560 | 0.8998 | -0.009 | -0.99 | 0.8962 | 0.8998 | 0.8872 | 6021 |
| 1721075160 | 0.9088 | 0.021 | 2.37 | 0.9052 | 0.9094 | 0.8958 | 48280 |
| 1720815960 | 0.8878 | -0.0172 | -1.90 | 0.8962 | 0.8962 | 0.8702 | 12764 |
| 1720729560 | 0.905 | 0.029 | 3.31 | 0.9104 | 0.9104 | 0.9002 | 13147 |
| 1720643220 | 0.876 | -0.0476 | -5.15 | 0.8818 | 0.8912 | 0.8714 | 7175 |
| 1720556760 | 0.9236 | 0.0318 | 3.57 | 0.9022 | 0.9266 | 0.9022 | 3117 |
| 1720470360 | 0.8918 | -0.0582 | -6.13 | 0.9102 | 0.9184 | 0.8918 | 81877 |
| 1720211220 | 0.95 | 0.055 | 6.15 | 0.913 | 0.95 | 0.913 | 81221 |
| 1720124820 | 0.895 | 0.0398 | 4.65 | 0.9226 | 0.9228 | 0.8904 | 6588 |
| 1720038420 | 0.8552 | -0.0122 | -1.41 | 0.8552 | 0.8552 | 0.8552 | 6720 |
| 1719952020 | 0.8674 | 0.0368 | 4.43 | 0.8462 | 0.8676 | 0.8462 | 3279 |
| 1719865620 | 0.8306 | -0.031 | -3.60 | 0.8486 | 0.85 | 0.8306 | 18073 |
| 1719606420 | 0.8616 | 0.0078 | 0.91 | 0.837 | 0.8616 | 0.837 | 14116 |
| 1719520020 | 0.8538 | 0 | 0.00 | 0.8538 | 0.8538 | 0.8538 | 0 |
| 1719433620 | 0.8538 | -0.0178 | -2.04 | 0.87 | 0.87 | 0.8538 | 1923 |
| 1719347160 | 0.8716 | 0.0126 | 1.47 | 0.8516 | 0.8716 | 0.8516 | 115 |
| 1719260820 | 0.859 | -0.0108 | -1.24 | 0.8822 | 0.8822 | 0.8588 | 49125 |
| 1719001620 | 0.8698 | 0.0086 | 1.00 | 0.847 | 0.8728 | 0.847 | 16881 |
| 1718915160 | 0.8612 | 0.011 | 1.29 | 0.872 | 0.872 | 0.8612 | 5900 |
| 1718828820 | 0.8502 | 0.0176 | 2.11 | 0.8502 | 0.8502 | 0.8502 | 6069 |
| 1718742420 | 0.8326 | 0 | 0.00 | 0.8326 | 0.8326 | 0.8326 | 0 |
| 1718656020 | 0.8326 | -0.0188 | -2.21 | 0.8732 | 0.8732 | 0.8326 | 4525 |
| 1718396820 | 0.8514 | 0.0452 | 5.61 | 0.8494 | 0.8514 | 0.8494 | 3805 |
| 1718310420 | 0.8062 | -0.0364 | -4.32 | 0.8062 | 0.8062 | 0.8062 | 1210 |
| 1718224020 | 0.8426 | 0.0124 | 1.49 | 0.8282 | 0.8426 | 0.8209999 | 25348 |
| 1718137620 | 0.8302 | 0 | 0.00 | 0.8132 | 0.8302 | 0.8128 | 11881 |
| 1718051220 | 0.8302 | -0.0098 | -1.17 | 0.8282 | 0.8472 | 0.8282 | 684 |
| 1717792020 | 0.84 | -0.0148 | -1.73 | 0.85 | 0.85 | 0.84 | 17656 |
| 1717705620 | 0.8548 | 0.0536 | 6.69 | 0.8404 | 0.8548 | 0.8202 | 12380 |
| 1717619220 | 0.8012 | -0.033 | -3.96 | 0.7952 | 0.8012 | 0.7914 | 10092 |
| 1717532820 | 0.8342 | 0.0204 | 2.51 | 0.8342 | 0.8342 | 0.8342 | 21 |
| 1717446420 | 0.8138 | -0.0356 | -4.19 | 0.85 | 0.85 | 0.8138 | 5819 |
| 1717187220 | 0.8494 | 0.016 | 1.92 | 0.8502 | 0.8502 | 0.8342 | 7412 |
| 1717100820 | 0.8334 | -0.0628 | -7.01 | 0.8722 | 0.8722 | 0.8334 | 6181 |
| 1717014420 | 0.8962 | -0.0038 | -0.42 | 0.8882 | 0.8962 | 0.8882 | 4611 |
| 1716928020 | 0.9 | -0.0086 | -0.95 | 0.9 | 0.9 | 0.9 | 2500 |
| 1716841560 | 0.9086 | 0.0462 | 5.36 | 0.888 | 0.9088 | 0.8852 | 11326 |
| 1716582420 | 0.8624 | -0.0212 | -2.40 | 0.86 | 0.8624 | 0.8352 | 44629 |
| 1716496020 | 0.8836 | 0.0044 | 0.50 | 0.8552 | 0.8836 | 0.8552 | 24493 |
| 1716409620 | 0.8792 | -0.0014 | -0.16 | 0.855 | 0.8792 | 0.855 | 31428 |
| 1716323160 | 0.8806 | -0.0802 | -8.35 | 0.9102 | 0.9102 | 0.8806 | 33959 |
| 1716236760 | 0.9608 | 0.0288 | 3.09 | 0.9602 | 0.9694 | 0.9602 | 16222 |
| 1715977620 | 0.932 | 0.0312 | 3.46 | 0.94 | 0.9538 | 0.925 | 22179 |
| 1715891220 | 0.9008 | -0.087 | -8.81 | 0.9002 | 0.9008 | 0.9002 | 1951 |
| 1715804820 | 0.9878 | 0.0146 | 1.50 | 0.9928 | 0.9934 | 0.9762 | 9748 |
| 1715718420 | 0.9732 | -0.0046 | -0.47 | 0.99 | 0.998 | 0.9732 | 22635 |
| 1715631960 | 0.9778 | 0.0362 | 3.84 | 0.9702 | 0.9788 | 0.9604 | 59994 |
| 1715372820 | 0.9416 | 0.0416 | 4.62 | 0.9102 | 0.9494 | 0.9102 | 23590 |
| 1715286420 | 0.9 | 0.0048 | 0.54 | 0.92 | 0.9578 | 0.9 | 12510 |
| 1715200020 | 0.8952 | -0.0152 | -1.67 | 0.9106 | 0.9138 | 0.8948 | 21067 |
| 1715113620 | 0.9104 | 0.015 | 1.68 | 0.9 | 0.9144 | 0.8998 | 1624 |
| 1715027220 | 0.8954 | 0.016 | 1.82 | 0.8918 | 0.9054 | 0.8752 | 7414 |
| 1714768020 | 0.8794 | 0.008 | 0.92 | 0.8794 | 0.8794 | 0.8794 | 1000 |
| 1714681560 | 0.8714 | -0.0328 | -3.63 | 0.9082 | 0.9082 | 0.8714 | 3280 |
| 1714508820 | 0.9042 | 0.045 | 5.24 | 0.9 | 0.9042 | 0.8722 | 380 |
| 1714422420 | 0.8592 | -0.0408 | -4.53 | 0.8986 | 0.8986 | 0.8592 | 11118 |
| 1714163220 | 0.9 | 0.0658 | 7.89 | 0.8912 | 0.9202 | 0.8912 | 97369 |
| 1714076820 | 0.8342 | 0.002 | 0.24 | 0.854 | 0.8712 | 0.8342 | 1718 |
| 1713990420 | 0.8322 | 0.022 | 2.72 | 0.8394 | 0.8576 | 0.8242 | 14664 |
| 1713903960 | 0.8102 | -0.0396 | -4.66 | 0.8082 | 0.8278 | 0.8022 | 66487 |
| 1713817560 | 0.8498 | -0.0472 | -5.26 | 0.8698 | 0.8698 | 0.8354 | 69874 |
| 1713558420 | 0.897 | -0.0266 | -2.88 | 0.9066 | 0.9128 | 0.897 | 63457 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
