CMOC Group Limited (D7N)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0176 | 2.53310305124 | 0.6948 | 0.72 | 0.6618 | 4512 | 0.69820629 | DE |
| 4 | 0.0226 | 3.27631197449 | 0.6898 | 0.72 | 0.6356 | 12583 | 0.67445159 | DE |
| 12 | -0.1304 | -15.4722354058 | 0.8428 | 0.8552 | 0.6356 | 12855 | 0.73520795 | DE |
| 26 | -0.1694 | -19.2107053754 | 0.8818 | 0.9898 | 0.5799999 | 15622 | 0.77093894 | DE |
| 52 | 0.2120001 | 42.3661355648 | 0.5003999 | 0.998 | 0.4497 | 22261 | 0.76243403 | DE |
| 156 | 0.1724 | 31.9259259259 | 0.54 | 0.998 | 0.4321 | 21640 | 0.71700766 | DE |
| 260 | 0.1724 | 31.9259259259 | 0.54 | 0.998 | 0.4321 | 21640 | 0.71700766 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732138020 | 0.7268 | -0.0156 | -2.10 | 0.716 | 0.7268 | 0.716 | 10117 |
| 1732051620 | 0.7423999 | 0.0093999 | 1.28 | 0.7422 | 0.7436 | 0.7416 | 212 |
| 1731965220 | 0.733 | 0.0324 | 4.62 | 0.7012 | 0.7356 | 0.7012 | 9325 |
| 1731705960 | 0.7006 | 0.0004 | 0.06 | 0.7221999 | 0.7221999 | 0.7006 | 5922 |
| 1731619560 | 0.7002 | -0.0602 | -7.92 | 0.73 | 0.73 | 0.7002 | 23600 |
| 1731533160 | 0.7604 | 0.005 | 0.66 | 0.7604 | 0.7604 | 0.7604 | 1500 |
| 1731446820 | 0.7554 | -0.0444 | -5.55 | 0.7658 | 0.7658 | 0.7306 | 5905 |
| 1731360420 | 0.7998 | -0.016 | -1.96 | 0.8 | 0.8 | 0.772 | 4413 |
| 1731101220 | 0.8158 | -0.0098 | -1.19 | 0.8286 | 0.8286 | 0.8158 | 4700 |
| 1731014760 | 0.8256 | -0.0114 | -1.36 | 0.8258 | 0.8258 | 0.8256 | 1542 |
| 1730928360 | 0.837 | 0.0258 | 3.18 | 0.8128 | 0.837 | 0.8078 | 10208 |
| 1730841960 | 0.8112 | 0.0112 | 1.40 | 0.8159999 | 0.8159999 | 0.8112 | 37000 |
| 1730755560 | 0.8 | -0.0018 | -0.22 | 0.7942 | 0.8078 | 0.7942 | 27100 |
| 1730496360 | 0.8018 | 0.0558 | 7.48 | 0.7976 | 0.8018 | 0.7902 | 3036 |
| 1730409960 | 0.746 | -0.0328 | -4.21 | 0.7496 | 0.7566 | 0.741 | 45372 |
| 1730323560 | 0.7788 | -0.007 | -0.89 | 0.796 | 0.796 | 0.7788 | 5061 |
| 1730237160 | 0.7858 | -0.0374 | -4.54 | 0.7814 | 0.7858 | 0.7665999 | 65049 |
| 1730150760 | 0.8232 | 0.0242 | 3.03 | 0.8062 | 0.8232 | 0.7924 | 6200 |
| 1729888020 | 0.799 | -0.004 | -0.50 | 0.8166 | 0.8166 | 0.799 | 630 |
| 1729801560 | 0.803 | -0.0222 | -2.69 | 0.825 | 0.825 | 0.803 | 8001 |
| 1729715160 | 0.8252 | -0.0232 | -2.73 | 0.8302 | 0.852 | 0.8252 | 18859 |
| 1729628760 | 0.8484 | 0.0182 | 2.19 | 0.8522 | 0.8552 | 0.8302 | 13748 |
| 1729542360 | 0.8302 | -0.0162 | -1.91 | 0.8302 | 0.8302 | 0.8302 | 3338 |
| 1729283160 | 0.8464 | 0.0464 | 5.80 | 0.8428 | 0.847 | 0.8162 | 25834 |
| 1729196760 | 0.8 | -0.0226 | -2.75 | 0.7872 | 0.8156 | 0.7872 | 27830 |
| 1729110360 | 0.8226 | -0.0154 | -1.84 | 0.8226 | 0.8226 | 0.8226 | 22411 |
| 1729023960 | 0.838 | -0.0226 | -2.63 | 0.84 | 0.8404 | 0.838 | 1030 |
| 1728937620 | 0.8606 | -0.0018 | -0.21 | 0.8624 | 0.8624 | 0.8606 | 640 |
| 1728678360 | 0.8624 | 0.0024 | 0.28 | 0.8522 | 0.8624 | 0.8522 | 3850 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
