CMOC Group Limited Historical Data - D7N

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0422	-5.62666666667	0.75	0.75	0.6788	6512	0.70556493	DE
4	-0.0018	-0.253664036077	0.7096	0.7772	0.6782	9560	0.72822384	DE
12	-0.0096	-1.33816559799	0.7174	0.7772	0.6356	10515	0.70225372	DE
26	-0.0258	-3.51690294438	0.7336	0.9898	0.5799999	14049	0.76728946	DE
52	0.1556	28.1781963057	0.5522	0.998	0.5396	21148	0.78234571	DE
156	0.1678	31.0740740741	0.54	0.998	0.4321	20513	0.7166524	DE
260	0.1678	31.0740740741	0.54	0.998	0.4321	20513	0.7166524	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740086820	0.703	0.0148	2.15	0.71	0.71	0.703	10000
1740000420	0.6882	0	0.00	0.6882	0.6882	0.6882	1251
1739914020	0.6882	-0.0074	-1.06	0.6788	0.6882	0.6788	3256
1739827620	0.6956	-0.0516	-6.91	0.7124	0.7308	0.6942	12552
1739568420	0.7472	0.0434	6.17	0.75	0.75	0.7472	5500
1739482020	0.7038	-0.0184	-2.55	0.7038	0.7038	0.7038	200
1739395620	0.7221999	-0.055	-7.08	0.7532	0.7534	0.7144	8299
1739309220	0.7772	0.0084	1.09	0.7698	0.7772	0.7655999	6412
1739222820	0.7688	0.0138	1.83	0.7572	0.77	0.7572	11044
1738963620	0.755	0.007	0.94	0.7498	0.758	0.7354	6164
1738877220	0.748	-0.0054	-0.72	0.7276	0.748	0.7104	10000
1738790820	0.7534	0.0066	0.88	0.72	0.7534	0.72	22350
1738704420	0.7468	0.0276001	3.84	0.7675999	0.7675999	0.7062	21300
1738618020	0.7191999	0	0.00	0.7191999	0.7191999	0.7191999	0
1738358820	0.7191999	0.0115999	1.64	0.7074	0.7191999	0.7062	12950
1738272420	0.7076	-0.0012	-0.17	0.6786	0.7076	0.6782	7317
1738186020	0.7088	0.0096	1.37	0.6934	0.7088	0.6934	3140
1738099620	0.6992	-0.0358	-4.87	0.7002	0.7088	0.6992	33600
1738013220	0.735	0.0198001	2.77	0.7201999	0.735	0.7201999	4820
1737754020	0.7151999	-0.0158	-2.16	0.7096	0.7151999	0.7096	1490
1737667620	0.731	0.0308	4.40	0.7318	0.7318	0.7002	6535
1737581220	0.7002	0.0098	1.42	0.6958	0.7002	0.6958	5929
1737494820	0.6904	-0.02	-2.82	0.6904	0.7	0.6904	852
1737408420	0.7104	0.0002	0.03	0.7316	0.7316	0.71	6253
1737149220	0.7102	-0.0132	-1.82	0.7102	0.7102	0.7102	10090
1737062820	0.7234	0.0482	7.14	0.7234	0.7234	0.7234	225
1736976420	0.6752	-0.0192	-2.76	0.6972	0.6978	0.6752	7194
1736890020	0.6944	-0.0218	-3.04	0.7272	0.7272	0.6944	1705
1736803620	0.7161999	-0.0038	-0.53	0.7	0.721	0.6992	24638
1736544420	0.72	0.0156	2.21	0.72	0.72	0.72	150
1736458020	0.7044	-0.005	-0.70	0.6724	0.7044	0.6722	14480
1736371620	0.7094	0.026	3.80	0.6712	0.7094	0.6712	1355
1736285220	0.6834	-0.0096	-1.39	0.7108	0.7108	0.6834	125
1736198820	0.6929999	0.0311999	4.71	0.6632	0.6929999	0.6632	4400
1735939620	0.6618	0.0246	3.86	0.6948	0.6948	0.6618	2200
1735853220	0.6372	-0.0028	-0.44	0.6378	0.6532	0.6372	4984
1735594020	0.64	-0.0256	-3.85	0.6647999	0.6647999	0.6356	427
1735334820	0.6656	0.0224	3.48	0.6684	0.6684	0.6502	1661
1734989220	0.6432	-0.0126	-1.92	0.675	0.6788	0.6432	2624
1734730020	0.6558	-0.021	-3.10	0.6764	0.6764	0.6425999	14721
1734643620	0.6768	0.001	0.15	0.6614	0.6778	0.6614	13750
1734557220	0.6758	0.0080001	1.20	0.6596	0.6764	0.6432	15769
1734470820	0.6677999	-0.0044	-0.65	0.6525999	0.6677999	0.6482	18231
1734384420	0.6722	-0.0048	-0.71	0.6754	0.6796	0.6602	28360
1734125220	0.677	-0.0456	-6.31	0.6898	0.6998	0.677	65653
1734038820	0.7226	0.0176	2.50	0.727	0.727	0.7226	650
1733952420	0.705	-0.0014	-0.20	0.7002	0.705	0.7002	30140
1733866020	0.7064	-0.0316	-4.28	0.6988	0.7262	0.6896	41701
1733779620	0.738	0.0366	5.22	0.7388	0.7396	0.7044	3138
1733520420	0.7014	0.0054001	0.78	0.6872	0.7014	0.6872	9200
1733434020	0.6959999	-0.003	-0.43	0.6842	0.7	0.6842	23000
1733347620	0.699	0.0068	0.98	0.7346	0.735	0.699	13986
1733261220	0.6922	-0.0066	-0.94	0.72	0.7266	0.6922	8604
1733174820	0.6988	-0.021	-2.92	0.72	0.72	0.6968	3200
1732915620	0.7198	0.0138	1.95	0.7174	0.7198	0.7174	228
1732829220	0.706	0.0170001	2.47	0.7	0.706	0.6772	6105
1732742820	0.6889999	-0.0186	-2.63	0.7178	0.7178	0.6889999	1400
1732656420	0.7076	-0.0004	-0.06	0.7141999	0.7141999	0.7076	2004
1732570020	0.708	0.0096	1.37	0.709	0.711	0.6852	13900
1732310820	0.6984	-0.0236	-3.27	0.7	0.7221999	0.6942	17815
1732224420	0.722	-0.0048	-0.66	0.7006	0.722	0.7006	6528

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

CMOC Group Limited (D7N)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

CMOC Group Limited (D7N) Historical

CMOC Group Limited (D7N)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free