CMOC Historical Data - D7N

Company Name	Stock Ticker Symbol	Market	Type
CMOC Group Limited	D7N	Tradegate	Ordinary Share

	Price Change	Change Percent	Stock Price	Last Traded
	0.0024	0.28%	0.855	17:50:02

Open Price	Low Price	High Price	Close Price	Prev Close
0.8502	0.8342	0.8502	0.855	0.8526

D7N Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.86	0.9088	0.8334	0.870976	13,849	-0.005	-0.58%
1 Month	0.8794	0.998	0.8334	0.9167	17,953	-0.0244	-2.77%
3 Months	0.6112	0.998	0.6052	0.811118	40,352	0.2438	39.89%
6 Months	0.511	0.998	0.4321	0.720038	27,928	0.344	67.32%
1 Year	0.54	0.998	0.4321	0.680481	26,409	0.315	58.33%
3 Years	0.54	0.998	0.4321	0.680481	26,409	0.315	58.33%
5 Years	0.54	0.998	0.4321	0.680481	26,409	0.315	58.33%

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.8494	0.016	1.92%	0.8502	0.8502	0.8342	7,412
May 30 2024	0.8334	-0.0628	-7.01%	0.8722	0.8722	0.8334	6,181
May 29 2024	0.8962	-0.0038	-0.42%	0.8882	0.8962	0.8882	4,611
May 28 2024	0.90	-0.0086	-0.95%	0.90	0.90	0.90	2,500
May 27 2024	0.9086	0.0462	5.36%	0.888	0.9088	0.8852	11,326
May 24 2024	0.8624	-0.0212	-2.40%	0.86	0.8624	0.8352	44,629
May 23 2024	0.8836	0.0044	0.50%	0.8552	0.8836	0.8552	24,493
May 22 2024	0.8792	-0.0014	-0.16%	0.855	0.8792	0.855	31,428
May 21 2024	0.8806	-0.0802	-8.35%	0.9102	0.9102	0.8806	33,959
May 20 2024	0.9608	0.0288	3.09%	0.9602	0.9694	0.9602	16,222
May 17 2024	0.932	0.0312	3.46%	0.94	0.9538	0.925	22,179
May 16 2024	0.9008	-0.087	-8.81%	0.9002	0.9008	0.9002	1,951
May 15 2024	0.9878	0.0146	1.50%	0.9928	0.9934	0.9762	9,748
May 14 2024	0.9732	-0.0046	-0.47%	0.99	0.998	0.9732	22,635
May 13 2024	0.9778	0.0362	3.84%	0.9702	0.9788	0.9604	59,994
May 10 2024	0.9416	0.0416	4.62%	0.9102	0.9494	0.9102	23,590
May 09 2024	0.90	0.0048	0.54%	0.92	0.9578	0.90	12,510
May 08 2024	0.8952	-0.0152	-1.67%	0.9106	0.9138	0.8948	21,067
May 07 2024	0.9104	0.015	1.68%	0.90	0.9144	0.8998	1,624
May 06 2024	0.8954	0.016	1.82%	0.8918	0.9054	0.8752	7,414
May 03 2024	0.8794	0.008	0.92%	0.8794	0.8794	0.8794	1,000
May 02 2024	0.8714	-0.0328	-3.63%	0.9082	0.9082	0.8714	3,280