Dark

CMCLF
CMOC GROUP LTD H SHS
stock OTC

EOD

Aug 3, 2026

2.05USD-2.381%(-0.05)2,158

Pre-market

0.00USD-100.000%(-2.14)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	2.090000	2.15000	2.050000	2.050000	-2.381%	2,158	0.000%
2026-07-31	2.177500	2.17750	2.025000	2.100000	-1.869%	9,836	-2.381%
2026-07-30	2.010000	2.14000	2.010000	2.140000	0.000%	2,292	-4.206%
2026-07-29	2.070000	2.14000	1.975000	2.140000	-0.465%	6,952	-4.206%
2026-07-28	2.010000	2.15000	1.950000	2.150000	+1.896%	8,775	-4.651%
2026-07-27	2.000000	2.21250	2.000000	2.110000	+1.687%	11,072	-2.844%
2026-07-24	2.075000	2.07500	2.075000	2.075000	-3.488%	110	-1.205%
2026-07-23	2.100000	2.24000	2.030000	2.150000	-9.664%	2,374	-4.651%
2026-07-22	2.190000	2.38000	2.190000	2.380000	+13.333%	4,582	-13.866%
2026-07-21	2.110000	2.15000	2.050000	2.100000	-6.667%	6,537	-2.381%
2026-07-20	2.090000	2.25000	2.010000	2.250000	+4.651%	3,842	-8.889%
2026-07-17	1.910000	2.15000	1.850000	2.150000	-4.444%	10,370	-4.651%
2026-07-16	1.990000	2.25000	1.990000	2.250000	+13.924%	433,235	-8.889%
2026-07-15	1.800000	1.98500	1.800000	1.975000	-1.250%	18,716	+3.797%
2026-07-14	1.950000	2.05500	1.950000	2.000000	+11.111%	42,270	+2.500%
2026-07-13	1.900000	1.90000	1.800000	1.800000	-5.263%	1,478	+13.889%
2026-07-10	2.150000	2.15000	1.900000	1.900000	-2.062%	17,729	+7.895%
2026-07-09	2.050000	2.05000	1.900000	1.940000	-2.267%	12,180	+5.670%
2026-07-08	2.000000	2.10000	1.985000	1.985000	+2.320%	1,457	+3.275%
2026-07-07	2.000000	2.00000	1.900000	1.940000	-6.506%	6,809	+5.670%
2026-07-06	1.850000	2.11000	1.850000	2.075000	+2.469%	11,253	-1.205%
2026-07-02	2.025000	2.15000	1.900000	2.025000	+3.316%	4,364	+1.235%
2026-07-01	1.700000	2.03000	1.700000	1.960000	-3.210%	19,465	+4.592%
2026-06-30	2.150000	2.15000	1.900000	2.025000	-5.814%	9,440	+1.235%
2026-06-29	2.025000	2.15000	1.900000	2.150000	+13.158%	4,814	-4.651%
2026-06-26	2.150000	2.15000	1.880000	1.900000	-13.636%	7,712	+7.895%
2026-06-25	2.150000	2.20000	1.990000	2.200000	+0.917%	7,835	-6.818%
2026-06-24	2.150000	2.25000	2.150000	2.180000	-7.234%	12,650	-5.963%
2026-06-23	2.250000	2.35000	2.250000	2.350000	-2.490%	902	-12.766%
2026-06-22	2.440000	2.51250	2.410000	2.410000	-5.490%	3,823	-14.938%
2026-06-18	2.550000	2.55000	2.550000	2.550000	+0.394%	1,095	-19.608%
2026-06-17	2.540000	2.61250	2.510000	2.540000	-0.878%	1,170	-19.291%
2026-06-16	2.425000	2.56250	2.360000	2.562500	+2.500%	2,906	-20.000%
2026-06-15	2.400000	2.50000	2.400000	2.500000	+8.767%	25,266	-18.000%
2026-06-12	2.160000	2.42000	2.160000	2.298500	+5.678%	445,716	-10.811%
2026-06-11	2.175000	2.17500	2.150000	2.175000	+1.163%	3,585	-5.747%
2026-06-10	2.175000	2.20000	2.150000	2.150000	-2.273%	4,377	-4.651%
2026-06-09	2.150000	2.20000	2.150000	2.200000	0.000%	26,239	-6.818%
2026-06-08	2.000000	2.30000	2.000000	2.200000	-6.685%	8,928	-6.818%
2026-06-05	2.360000	2.42000	2.357600	2.357600	-2.779%	3,652	-13.047%
2026-06-04	2.420000	2.42500	2.420000	2.425000	-3.386%	11,093	-15.464%
2026-06-03	2.550000	2.55000	2.460000	2.510000	-1.569%	2,996	-18.327%
2026-06-02	2.640000	2.67500	2.460000	2.550000	+4.082%	1,219	-19.608%
2026-06-01	2.456000	2.45600	2.378000	2.450000	-3.922%	10,242	-16.327%
2026-05-29	2.420000	2.55000	2.320000	2.550000	+5.155%	5,227	-19.608%
2026-05-28	2.470000	2.55000	2.300000	2.425000	-4.902%	6,600	-15.464%
2026-05-27	2.460000	2.55000	2.300000	2.550000	+6.695%	21,152	-19.608%
2026-05-26	2.530000	2.53000	2.390000	2.390000	+6.222%	13,916	-14.226%
2026-05-22	2.215000	2.35000	2.150000	2.250000	-1.316%	6,689	-8.889%
2026-05-21	2.300000	2.31000	2.280000	2.280000	+1.333%	3,953	-10.088%
2026-05-20	2.390000	2.55000	2.250000	2.250000	+4.651%	84,470	-8.889%
2026-05-19	2.120000	2.25000	2.120000	2.150000	-5.702%	1,494	-4.651%
2026-05-18	2.390000	2.42500	2.275000	2.280000	-8.434%	13,087	-10.088%
2026-05-15	2.440000	2.60000	2.375000	2.490000	-0.400%	9,187	-17.671%
2026-05-14	2.550000	2.66000	2.500000	2.500000	-5.838%	4,571	-18.000%
2026-05-13	2.590000	2.65500	2.590000	2.655000	+2.510%	18,206	-22.787%
2026-05-12	2.520000	2.59000	2.450000	2.590000	+1.768%	1,217	-20.849%
2026-05-11	2.590000	2.59000	2.530000	2.545000	+0.992%	8,091	-19.450%
2026-05-08	2.350000	2.59000	2.350000	2.520000	+5.439%	3,944	-18.651%
2026-05-07	2.510000	2.51000	2.390000	2.390000	+0.632%	6,046	-14.226%
2026-05-06	2.170000	2.48000	2.170000	2.375000	+8.447%	17,145	-13.684%
2026-05-05	2.270000	2.27000	2.150000	2.190000	+1.860%	4,549	-6.393%
2026-05-04	2.270000	2.27000	2.150000	2.150000	+0.280%	3,262	-4.651%
2026-05-01	2.230000	2.39000	2.090000	2.144000	-2.986%	2,403	-4.384%
2026-04-30	2.230000	2.39000	2.160000	2.210000	-8.204%	2,628	-7.240%
2026-04-29	2.200000	2.55000	2.200000	2.407500	+9.432%	12,264	-14.849%
2026-04-28	2.400000	2.40000	2.100000	2.200000	-9.091%	7,976	-6.818%
2026-04-27	2.365000	2.44000	2.365000	2.420000	-0.746%	5,244	-15.289%
2026-04-24	2.430000	2.57000	2.400000	2.438200	+2.231%	10,168	-15.922%
2026-04-23	2.200000	2.60000	2.200000	2.385000	-3.636%	4,003	-14.046%
2026-04-22	2.475000	2.56250	2.440000	2.475000	-2.941%	10,241	-17.172%
2026-04-21	2.545000	2.65000	2.450000	2.550000	+6.250%	11,965	-19.608%
2026-04-20	2.300000	2.60000	2.300000	2.400000	-4.000%	12,905	-14.583%
2026-04-17	2.540000	2.54000	2.480000	2.500000	+2.041%	4,555	-18.000%
2026-04-16	2.360000	2.53600	2.200000	2.450000	-2.196%	46,990	-16.327%
2026-04-15	2.360000	2.55000	2.200000	2.505000	+1.212%	33,904	-18.164%
2026-04-14	2.395000	2.47500	2.395000	2.475000	+5.319%	4,918	-17.172%
2026-04-13	2.550000	2.55000	2.100000	2.350000	+0.858%	30,387	-12.766%
2026-04-10	2.300000	2.33000	2.300000	2.330000	-0.851%	11,222	-12.017%
2026-04-09	2.270000	2.35000	2.270000	2.350000	-0.634%	22,435	-12.766%
2026-04-08	2.250000	2.50000	2.250000	2.365000	+7.500%	26,230	-13.319%
2026-04-07	2.100000	2.20000	2.100000	2.200000	0.000%	2,243	-6.818%
2026-04-06	2.000000	2.20000	2.000000	2.200000	0.000%	2,740	-6.818%
2026-04-02	2.100000	2.20000	2.100000	2.200000	-2.222%	6,592	-6.818%
2026-04-01	2.500000	2.50000	2.140000	2.250000	+4.651%	3,079	-8.889%
2026-03-31	2.150000	2.15000	2.150000	2.150000	-2.978%	3,615	-4.651%
2026-03-30	2.300000	2.30000	2.060000	2.216000	-1.511%	5,845	-7.491%
2026-03-27	2.125000	2.25000	2.125000	2.250000	+8.696%	362	-8.889%
2026-03-26	1.960000	2.10500	1.800000	2.070000	-5.479%	17,101	-0.966%
2026-03-25	2.000000	2.20000	2.000000	2.190000	+1.860%	3,927	-6.393%
2026-03-24	2.070000	2.20000	2.070000	2.150000	-2.715%	31,408	-4.651%
2026-03-23	2.570000	2.57000	1.985000	2.210000	-3.913%	25,974	-7.240%
2026-03-20	2.390000	2.55000	2.050000	2.300000	-0.862%	23,837	-10.870%
2026-03-19	2.210000	2.39700	2.210000	2.320000	-0.429%	5,251	-11.638%
2026-03-18	2.440000	2.44000	2.330000	2.330000	-5.092%	6,829	-12.017%
2026-03-17	2.650000	2.65000	2.250000	2.455000	+4.468%	5,360	-16.497%
2026-03-16	2.420000	2.56000	2.350000	2.350000	-6.000%	732	-12.766%
2026-03-13	2.470000	2.50000	2.410000	2.500000	-2.344%	7,635	-18.000%
2026-03-12	2.560000	2.74500	2.560000	2.560000	-3.940%	2,481	-19.922%
2026-03-11	2.812000	2.81200	2.570000	2.665000	-1.296%	5,122	-23.077%
2026-03-10	2.610000	2.70000	2.605000	2.700000	+3.846%	2,879	-24.074%
2026-03-09	2.535000	2.60000	2.535000	2.600000	+2.564%	5,779	-21.154%
2026-03-06	2.650000	2.68000	2.480000	2.535000	-13.036%	26,249	-19.132%
2026-03-05	2.890000	2.96500	2.890000	2.915000	-4.426%	5,483	-29.674%
2026-03-04	2.920000	3.05000	2.915000	3.050000	0.000%	3,745	-32.787%
2026-03-03	2.915000	3.05000	2.915000	3.050000	0.000%	1,879	-32.787%
2026-03-02	3.025000	3.14000	2.887500	3.050000	+0.826%	14,621	-32.787%
2026-02-27	3.025000	3.14000	3.025000	3.025000	+0.166%	5,192	-32.231%
2026-02-26	3.140000	3.30000	3.020000	3.020000	+1.003%	4,259	-32.119%
2026-02-25	2.990000	3.10000	2.990000	2.990000	+0.168%	6,878	-31.438%
2026-02-24	2.965000	3.05000	2.965000	2.985000	-2.131%	11,623	-31.323%
2026-02-23	3.000000	3.05000	2.880000	3.050000	+2.007%	11,553	-32.787%
2026-02-20	2.990000	3.00000	2.990000	2.990000	+1.528%	3,344	-31.438%
2026-02-19	2.945000	2.94500	2.930000	2.945000	0.000%	5,807	-30.390%
2026-02-18	2.940000	3.00000	2.940000	2.945000	+0.170%	20,947	-30.390%
2026-02-17	2.950000	2.95000	2.875000	2.940000	+2.261%	7,580	-30.272%
2026-02-13	2.940000	3.00000	2.875000	2.875000	-2.211%	26,589	-28.696%
2026-02-12	3.280000	3.28000	2.875000	2.940000	+1.379%	4,542	-30.272%
2026-02-11	2.900000	3.00000	2.900000	2.900000	+3.571%	19,254	-29.310%
2026-02-10	2.900000	2.90000	2.800000	2.800000	-4.274%	15,233	-26.786%
2026-02-09	2.750000	3.03000	2.690000	2.925000	+8.333%	17,519	-29.915%
2026-02-06	2.700000	2.75000	2.670000	2.700000	-1.818%	21,096	-24.074%
2026-02-05	2.725000	2.75000	2.700000	2.750000	-3.339%	20,485	-25.455%
2026-02-04	2.840000	2.98000	2.700000	2.845000	-0.871%	13,144	-27.944%
2026-02-03	3.000000	3.03000	2.700000	2.870000	-3.367%	12,451	-28.571%
2026-02-02	2.800000	2.97000	2.800000	2.970000	-0.503%	15,514	-30.976%
2026-01-30	3.370000	3.37000	2.892500	2.985000	-2.769%	27,822	-31.323%
2026-01-29	3.550000	3.55000	3.070000	3.070000	+0.081%	4,282	-33.225%
2026-01-28	3.250000	3.54000	3.067500	3.067500	+5.051%	9,172	-33.170%
2026-01-27	2.490000	3.15000	2.490000	2.920000	+2.636%	129,230	-29.795%
2026-01-26	2.730000	2.95500	2.660000	2.845000	+3.267%	44,489	-27.944%
2026-01-23	2.765000	2.88000	2.650000	2.755000	-2.993%	15,340	-25.590%
2026-01-22	2.880000	2.88000	2.780000	2.840000	+2.527%	19,463	-27.817%
2026-01-21	2.790000	2.88000	2.650000	2.770000	-0.894%	5,612	-25.993%
2026-01-20	2.765000	2.88000	2.753500	2.795000	-0.357%	20,375	-26.655%
2026-01-16	2.790000	2.88000	2.700000	2.805000	+3.889%	43,683	-26.916%
2026-01-15	3.262800	3.26280	2.700000	2.700000	-4.092%	16,503	-24.074%
2026-01-14	2.800000	2.83000	2.800000	2.815200	-0.873%	8,148	-27.181%
2026-01-13	2.800000	2.88000	2.800000	2.840000	-1.217%	38,768	-27.817%
2026-01-12	2.850000	2.88000	2.790000	2.875000	+3.417%	19,998	-28.696%
2026-01-09	2.650000	2.80000	2.650000	2.780000	+4.315%	23,594	-26.259%
2026-01-08	2.640000	2.69500	2.640000	2.665000	-4.137%	29,797	-23.077%
2026-01-07	2.800000	2.80000	2.710000	2.780000	-0.714%	100,319	-26.259%
2026-01-06	2.780000	2.85000	2.700000	2.800000	+3.704%	12,723	-26.786%
2026-01-05	2.705000	2.76500	2.700000	2.700000	+0.746%	2,654	-24.074%
2026-01-02	2.715000	3.00000	2.610000	2.680000	+7.631%	148,461	-23.507%
2025-12-31	2.465000	2.49000	2.465000	2.490000	-5.503%	4,300	-17.671%
2025-12-30	2.810000	2.97000	2.460000	2.635000	+5.055%	2,637	-22.201%
2025-12-29	2.280000	2.87000	2.280000	2.508200	-1.077%	49,162	-18.268%
2025-12-26	2.590000	2.74000	2.420000	2.535500	-0.569%	3,216	-19.148%
2025-12-24	2.456000	2.60000	2.456000	2.550000	-0.391%	11,967	-19.608%
2025-12-23	2.600000	2.60000	2.510000	2.560000	+1.587%	2,779	-19.922%
2025-12-22	2.550000	2.60000	2.450000	2.520000	-0.198%	5,884	-18.651%
2025-12-19	2.450000	2.52500	2.300000	2.525000	+8.602%	7,305	-18.812%
2025-12-18	2.325000	2.32500	2.325000	2.325000	-3.125%	5,651	-11.828%
2025-12-17	2.325000	2.40000	2.250000	2.400000	+2.345%	14,151	-14.583%
2025-12-16	2.060000	2.50000	2.060000	2.345000	-4.481%	14,959	-12.580%
2025-12-15	2.600000	2.60000	2.310000	2.455000	+2.720%	44,974	-16.497%
2025-12-12	2.600000	2.60000	2.355000	2.390000	+1.271%	10,447	-14.226%
2025-12-11	2.340000	2.45000	2.280000	2.360000	+0.212%	49,532	-13.136%
2025-12-10	2.355000	2.35500	2.355000	2.355000	-0.064%	5,967	-12.951%
2025-12-09	2.600000	2.60000	2.290000	2.356500	-3.256%	26,846	-13.007%
2025-12-08	2.423000	2.47000	2.423000	2.435800	+1.916%	6,929	-15.839%
2025-12-05	2.320000	2.45000	2.320000	2.390000	+8.145%	4,497	-14.226%
2025-12-04	2.210000	2.21000	2.210000	2.210000	-4.205%	144	-7.240%
2025-12-03	2.305000	2.31000	2.300000	2.307000	+1.630%	2,627	-11.140%
2025-12-02	2.320000	2.32000	2.215000	2.270000	0.000%	4,139	-9.692%
2025-12-01	2.310000	2.32000	2.210000	2.270000	+12.935%	30,506	-9.692%
2025-11-28	2.300000	2.30000	2.010000	2.010000	-8.636%	4,022	+1.990%
2025-11-26	2.200000	2.21900	2.200000	2.200000	+1.852%	5,265	-6.818%
2025-11-25	2.230000	2.39000	2.160000	2.160000	-1.818%	3,361	-5.093%
2025-11-24	2.105000	2.20000	2.010000	2.200000	0.000%	5,784	-6.818%
2025-11-21	2.150000	2.20000	2.105000	2.200000	+6.280%	5,529	-6.818%
2025-11-20	2.070000	2.07000	2.070000	2.070000	+0.976%	3,389	-0.966%
2025-11-19	2.031500	2.22000	2.031500	2.050000	-7.658%	31,817	0.000%
2025-11-18	2.320000	2.32000	1.920000	2.220000	+3.738%	7,057	-7.658%
2025-11-17	1.780000	2.48000	1.780000	2.140000	-10.833%	11,807	-4.206%
2025-11-14	2.230000	2.40000	2.230000	2.400000	+9.091%	6,540	-14.583%
2025-11-13	2.300000	2.34000	2.200000	2.200000	-0.045%	2,963	-6.818%
2025-11-12	2.055000	2.22500	2.055000	2.201000	+7.105%	7,601	-6.861%
2025-11-11	1.790000	2.47000	1.790000	2.055000	-7.077%	7,148	-0.243%
2025-11-10	2.470000	2.47000	2.000000	2.211500	-6.451%	46,644	-7.303%
2025-11-07	2.250000	2.36400	2.106000	2.364000	+15.036%	3,176	-13.283%
2025-11-06	2.055000	2.32360	1.897000	2.055000	+1.331%	9,002	-0.243%
2025-11-05	1.970000	2.10000	1.910000	2.028000	+0.896%	37,784	+1.085%
2025-11-04	2.160000	2.16000	1.930000	2.010000	-1.951%	15,246	+1.990%
2025-11-03	2.300000	2.47000	1.990000	2.050000	-9.292%	31,902	0.000%
2025-10-31	2.175000	2.42000	2.150000	2.260000	+5.116%	7,413	-9.292%
2025-10-30	2.150000	2.44000	2.150000	2.150000	-3.371%	168,235	-4.651%
2025-10-29	2.080000	2.39000	2.080000	2.225000	+8.246%	4,364	-7.865%
2025-10-28	1.800000	2.05550	1.800000	2.055500	+1.506%	115,905	-0.268%
2025-10-27	1.920000	2.05000	1.920000	2.025000	+4.381%	3,490	+1.235%
2025-10-24	2.050000	2.05000	1.940000	1.940000	-3.000%	12,493	+5.670%
2025-10-23	1.995000	2.05000	1.995000	2.000000	+4.167%	11,416	+2.500%
2025-10-22	2.050000	2.05000	1.920000	1.920000	0.000%	1,818	+6.771%
2025-10-21	1.890000	1.92000	1.755000	1.920000	-2.538%	14,365	+6.771%
2025-10-20	1.990000	2.05000	1.890000	1.970000	+4.233%	5,143	+4.061%
2025-10-17	1.890000	2.05000	1.890000	1.890000	-5.025%	11,998	+8.466%
2025-10-16	1.730000	1.99000	1.730000	1.990000	+1.790%	4,603	+3.015%
2025-10-15	2.005000	2.00500	1.900000	1.955000	-0.255%	43,002	+4.859%
2025-10-14	1.950000	1.96000	1.845000	1.960000	-4.390%	26,050	+4.592%
2025-10-13	2.090000	2.15000	1.920000	2.050000	0.000%	5,629	0.000%
2025-10-10	2.054600	2.39000	1.890000	2.050000	-4.651%	12,623	0.000%
2025-10-09	2.060000	2.23000	2.000000	2.150000	+4.878%	83,154	-4.651%
2025-10-08	2.250000	2.25000	2.000000	2.050000	-4.206%	40,163	0.000%
2025-10-07	2.200000	2.25000	2.140000	2.140000	-0.233%	13,826	-4.206%
2025-10-06	2.145000	2.14500	2.000000	2.145000	-0.233%	13,409	-4.429%
2025-10-03	2.250000	2.25000	2.075000	2.150000	+4.878%	1,677	-4.651%
2025-10-02	2.190000	2.19000	2.000000	2.050000	+7.555%	12,826	0.000%
2025-10-01	1.906000	1.90600	1.906000	1.906000	-4.461%	1,580	+7.555%
2025-09-30	1.850000	2.14000	1.800000	1.995000	+7.838%	62,284	+2.757%
2025-09-29	1.455000	1.95000	1.455000	1.850000	+8.504%	34,838	+10.811%
2025-09-26	1.610000	1.95000	1.450000	1.705000	+0.294%	28,903	+20.235%
2025-09-25	1.450000	1.70000	1.450000	1.700000	+9.677%	3,262	+20.588%
2025-09-24	1.790000	1.79000	1.550000	1.550000	+3.333%	8,764	+32.258%
2025-09-23	1.610000	1.65000	1.500000	1.500000	+0.334%	3,714	+36.667%
2025-09-22	1.445000	1.59000	1.445000	1.495000	-9.394%	5,054	+37.124%
2025-09-19	1.630000	1.74000	1.630000	1.650000	+1.538%	28,874	+24.242%
2025-09-18	1.625000	1.62500	1.600000	1.625000	0.000%	14,929	+26.154%
2025-09-17	1.700000	1.74000	1.600000	1.625000	-4.412%	9,720	+26.154%
2025-09-16	1.700000	1.80000	1.600000	1.700000	0.000%	3,990	+20.588%
2025-09-15	1.690000	1.70000	1.600000	1.700000	-0.585%	58,653	+20.588%
2025-09-12	1.620000	1.80000	1.620000	1.710000	+0.588%	52,265	+19.883%
2025-09-11	1.800000	1.83000	1.600000	1.700000	+10.569%	4,318	+20.588%
2025-09-10	1.500000	1.80000	1.500000	1.537500	-3.302%	7,848	+33.333%
2025-09-08	1.650000	1.80000	1.590000	1.590000	-3.343%	323,153	+28.931%
2025-09-05	1.540000	1.67000	1.540000	1.645000	+2.813%	4,175	+24.620%
2025-09-04	1.490000	1.60000	1.380000	1.600000	-1.840%	10,692	+28.125%
2025-09-02	1.120000	1.65500	1.120000	1.630000	+12.803%	22,045	+25.767%
2025-08-29	1.520000	1.67990	1.445000	1.445000	-1.701%	5,228	+41.869%
2025-08-28	1.400000	1.47000	1.400000	1.470000	-3.289%	12,175	+39.456%
2025-08-27	1.320000	1.52000	1.320000	1.520000	+18.288%	1,368	+34.868%
2025-08-26	1.030000	1.50000	1.030000	1.285000	-10.391%	186,465	+59.533%
2025-08-25	1.450000	1.45000	1.270000	1.434000	+12.913%	4,772	+42.957%
2025-08-22	1.285000	1.28500	1.265500	1.270000	-3.422%	5,192	+61.417%
2025-08-21	1.310000	1.31500	1.310000	1.315000	+22.897%	398	+55.894%
2025-08-20	1.070000	1.07000	1.070000	1.070000	-26.207%	4,015	+91.589%
2025-08-19	1.450000	1.45000	1.450000	1.450000	+7.807%	2,016	+41.379%
2025-08-18	1.520000	1.52000	1.070000	1.345000	-10.333%	14,018	+52.416%
2025-08-14	1.350000	1.51000	1.154000	1.500000	+14.943%	7,703	+36.667%
2025-08-12	1.470000	1.50250	1.130100	1.305000	+0.385%	9,972	+57.088%
2025-08-11	1.205000	1.30000	1.110000	1.300000	+7.438%	16,895	+57.692%
2025-08-08	1.210000	1.21000	1.120000	1.210000	+0.833%	617	+69.421%
2025-08-07	1.500000	1.50000	1.110100	1.200000	-11.439%	8,238	+70.833%
2025-08-06	1.208000	1.44000	1.208000	1.355000	+22.072%	868	+51.292%
2025-08-05	1.400000	1.40000	1.110000	1.110000	-17.472%	7,377	+84.685%
2025-08-04	1.500000	1.50000	1.210000	1.345000	+14.177%	4,795	+52.416%
2025-08-01	1.290000	1.29000	1.127100	1.178000	-8.682%	2,306	+74.024%
2025-07-31	0.784800	1.29000	0.784800	1.290000	-4.089%	22,021	+58.915%
2025-07-30	1.200000	1.44000	1.200000	1.345000	+23.394%	32,566	+52.416%
2025-07-29	1.090000	1.20000	1.090000	1.090000	-6.317%	3,404	+88.073%
2025-07-28	1.100000	1.20000	1.100000	1.163500	+5.773%	21,519	+76.193%
2025-07-25	1.090000	1.10000	1.040000	1.100000	-2.222%	2,395	+86.364%
2025-07-24	1.200000	1.20000	1.125000	1.125000	0.000%	40,516	+82.222%
2025-07-23	1.125000	1.12500	1.125000	1.125000	+2.273%	1,535	+82.222%
2025-07-22	1.100000	1.10000	1.100000	1.100000	+0.917%	61,263	+86.364%
2025-07-21	1.050000	1.09000	1.035000	1.090000	+4.808%	6,403	+88.073%
2025-07-17	1.000000	1.04000	1.000000	1.040000	+4.470%	5,200	+97.115%
2025-07-16	0.995500	0.99550	0.995500	0.995500	0.000%	435	+105.927%
2025-07-15	0.995500	0.99550	0.995500	0.995500	0.000%	1,713	+105.927%
2025-07-11	1.000500	1.10000	0.995500	0.995500	+0.272%	1,319	+105.927%
2025-07-10	0.998600	1.04000	0.992804	0.992804	-0.720%	9,721	+106.486%
2025-07-09	0.990000	1.00000	0.990000	1.000000	-9.091%	1,365	+105.000%
2025-07-08	0.990000	1.10000	0.990000	1.100000	+8.911%	2,239	+86.364%
2025-07-07	0.935000	1.05000	0.880000	1.010000	+2.020%	11,815	+102.970%
2025-07-02	1.040000	1.10000	0.880000	0.990000	+7.027%	10,922	+107.071%
2025-07-01	0.902000	0.92500	0.902000	0.925000	0.000%	2,220	+121.622%
2025-06-30	0.690000	1.06000	0.690000	0.925000	-7.500%	4,013	+121.622%
2025-06-27	0.970000	1.06000	0.810000	1.000000	+9.075%	4,865	+105.000%
2025-06-26	0.916800	0.91680	0.916800	0.916800	+1.901%	418	+123.604%
2025-06-25	0.861800	0.93930	0.861800	0.899700	-0.056%	2,678	+127.854%
2025-06-24	0.860000	0.90090	0.859900	0.900200	+2.295%	2,769	+127.727%
2025-06-23	0.855250	0.88000	0.855250	0.880000	+1.640%	1,122	+132.955%
2025-06-20	0.874900	0.87490	0.865800	0.865800	-6.440%	2,400	+136.775%
2025-06-18	0.964600	0.96460	0.925300	0.925400	+4.153%	1,722	+121.526%
2025-06-17	0.888500	0.88850	0.888500	0.888500	-5.176%	10,000	+130.726%
2025-06-16	0.894900	0.97660	0.894900	0.937000	+2.707%	5,957	+118.783%
2025-06-13	0.890000	0.91230	0.890000	0.912300	+1.400%	4,500	+124.707%
2025-06-12	0.900000	0.91480	0.875500	0.899700	-0.033%	8,191	+127.854%
2025-06-11	0.866200	0.90000	0.866200	0.900000	+4.396%	33,100	+127.778%
2025-06-09	0.840000	0.86210	0.840000	0.862100	+2.643%	33,245	+137.791%
2025-06-06	0.839800	0.83990	0.839800	0.839900	-0.780%	5,260	+144.077%
2025-06-04	0.845150	0.84650	0.845150	0.846500	+3.478%	4,804	+142.174%
2025-06-03	0.818050	0.81805	0.818050	0.818050	+0.646%	7,007	+150.596%
2025-05-29	0.858100	0.85810	0.812800	0.812800	+0.706%	1,217	+152.215%
2025-05-28	0.805950	0.80710	0.805950	0.807100	+4.737%	2,128	+153.996%
2025-05-27	0.810350	0.87040	0.770600	0.770600	-8.098%	5,740	+166.026%
2025-05-23	0.796900	0.83850	0.796900	0.838500	+5.485%	53,364	+144.484%
2025-05-22	0.794900	0.79490	0.794900	0.794900	-0.947%	10,000	+157.894%
2025-05-21	0.841600	0.84892	0.802500	0.802500	-1.011%	2,292	+155.452%
2025-05-19	0.768200	0.81070	0.768200	0.810700	-0.018%	6,527	+152.868%
2025-05-16	0.810450	0.81085	0.810450	0.810850	-4.572%	5,218	+152.821%
2025-05-15	0.809000	0.84970	0.809000	0.849700	+1.083%	10,305	+141.262%
2025-05-14	0.840600	0.84060	0.840600	0.840600	-1.106%	3,438	+143.873%
2025-05-13	0.829950	0.85000	0.791400	0.850000	+3.659%	50,813	+141.176%
2025-05-12	0.810000	0.84335	0.810000	0.820000	+4.792%	12,309	+150.000%
2025-05-09	0.783500	0.78350	0.743800	0.782500	-1.324%	422	+161.981%
2025-05-08	0.791000	0.79490	0.751000	0.793000	-1.165%	8,434	+158.512%
2025-05-07	0.802350	0.80235	0.802350	0.802350	+0.520%	2,450	+155.499%
2025-05-06	0.797650	0.83770	0.797650	0.798200	+5.652%	3,157	+156.828%
2025-05-05	0.795300	0.79530	0.755500	0.755500	-9.184%	329	+171.343%
2025-05-02	0.791850	0.83190	0.791850	0.831900	+10.920%	715	+146.424%
2025-05-01	0.789400	0.82080	0.750000	0.750000	-5.708%	10,014	+173.333%
2025-04-29	0.795400	0.79540	0.795400	0.795400	+4.934%	3,319	+157.732%
2025-04-28	0.747400	0.82730	0.747400	0.758000	-1.418%	2,461	+170.449%
2025-04-25	0.768900	0.76890	0.768900	0.768900	+0.379%	1,037	+166.615%
2025-04-24	0.724900	0.76600	0.724900	0.766000	+0.856%	18,349	+167.624%
2025-04-23	0.759500	0.75950	0.759500	0.759500	+5.684%	149	+169.914%
2025-04-21	0.698950	0.71865	0.698950	0.718650	-3.692%	9,427	+185.257%
2025-04-17	0.707800	0.74620	0.667800	0.746200	+5.099%	10,960	+174.725%
2025-04-16	0.698600	0.71000	0.666200	0.710000	-4.877%	151,850	+188.732%
2025-04-15	0.750000	0.76930	0.746400	0.746400	-0.791%	76,246	+174.652%
2025-04-14	0.753350	0.75335	0.720000	0.752350	+13.992%	11,725	+172.480%
2025-04-11	0.660000	0.66000	0.660000	0.660000	-0.849%	1,023	+210.606%
2025-04-10	0.673950	0.70860	0.634200	0.665650	+10.812%	2,820	+207.970%
2025-04-09	0.620150	0.65810	0.600700	0.600700	-0.768%	18,276	+241.269%
2025-04-08	0.627150	0.66650	0.575400	0.605350	+0.858%	10,347	+238.647%
2025-04-07	0.825600	0.82560	0.600200	0.600200	-13.826%	162,552	+241.553%
2025-04-04	0.720000	0.73650	0.696500	0.696500	-6.735%	5,188	+194.329%
2025-04-03	0.826400	0.83500	0.746800	0.746800	-7.785%	1,200	+174.505%
2025-04-02	0.852000	0.85200	0.809850	0.809850	-6.235%	6,279	+153.133%
2025-03-31	0.781700	0.86370	0.781700	0.863700	+8.888%	50,235	+137.351%
2025-03-28	0.833200	0.83320	0.793200	0.793200	-7.714%	4,726	+158.447%
2025-03-27	0.862800	0.86280	0.859300	0.859500	-1.872%	11,299	+138.511%
2025-03-26	0.835300	0.87590	0.835300	0.875900	+3.254%	2,245	+134.045%
2025-03-25	0.845400	0.92500	0.845400	0.848300	+3.793%	7,749	+141.660%
2025-03-24	0.817300	0.81730	0.817300	0.817300	+3.903%	9,800	+150.826%
2025-03-21	0.800000	0.80000	0.768700	0.786600	-1.675%	54,711	+160.615%
2025-03-20	0.822500	0.84500	0.800000	0.800000	+0.768%	1,875	+156.250%
2025-03-19	0.819000	0.84500	0.793900	0.793900	-3.266%	853	+158.219%
2025-03-18	0.800100	0.82070	0.795100	0.820700	-1.120%	12,190	+149.787%
2025-03-17	0.801950	0.83000	0.801950	0.830000	+0.521%	108,990	+146.988%
2025-03-14	0.784900	0.82570	0.784900	0.825700	+2.872%	51,184	+148.274%
2025-03-13	0.825700	0.82570	0.802650	0.802650	+4.376%	1,630	+155.404%
2025-03-12	0.825700	0.82570	0.769000	0.769000	-4.581%	962	+166.580%
2025-03-11	0.795200	0.80592	0.795200	0.805920	-5.074%	1,597	+154.368%
2025-03-10	0.810000	0.84900	0.810000	0.849000	+11.666%	17,600	+141.461%
2025-03-07	0.760300	0.76030	0.760300	0.760300	+1.373%	1,812	+169.630%
2025-03-06	0.740000	0.75000	0.740000	0.750000	+5.895%	250,000	+173.333%
2025-03-05	0.668500	0.74850	0.668500	0.708250	+1.995%	13,292	+189.446%
2025-03-04	0.679500	0.71950	0.679500	0.694400	+9.856%	1,339	+195.219%
2025-03-03	0.700000	0.70000	0.632100	0.632100	-5.741%	22,003	+224.316%
2025-02-28	0.674050	0.67405	0.670600	0.670600	-5.363%	3,271	+205.696%
2025-02-25	0.708600	0.70860	0.708600	0.708600	-0.366%	2,918	+189.303%
2025-02-24	0.711850	0.74970	0.702638	0.711200	-1.802%	3,312	+188.245%
2025-02-21	0.768000	0.76800	0.688600	0.724250	+3.228%	11,310	+183.051%
2025-02-20	0.706700	0.71000	0.701600	0.701600	-3.613%	40,770	+192.189%
2025-02-19	0.725500	0.76550	0.725500	0.727900	-4.625%	6,802	+181.632%
2025-02-18	0.769500	0.76950	0.685900	0.763200	-5.134%	8,340	+168.606%
2025-02-14	0.804500	0.80450	0.804500	0.804500	+7.777%	500	+154.817%
2025-02-13	0.746500	0.74650	0.707300	0.746450	-2.882%	3,245	+174.633%
2025-02-12	0.747501	0.80850	0.741050	0.768600	-1.720%	24,134	+166.719%
2025-02-11	0.810000	0.81000	0.782050	0.782050	-0.893%	2,030	+162.132%
2025-02-10	0.770200	0.79010	0.770200	0.789100	+0.683%	3,162	+159.790%
2025-02-07	0.783750	0.78375	0.783750	0.783750	+3.411%	16,180	+161.563%
2025-02-06	0.758500	0.79850	0.757900	0.757900	+2.177%	11,839	+170.484%
2025-02-05	0.741750	0.76000	0.741750	0.741750	-4.185%	6,164	+176.373%
2025-02-04	0.732800	0.79000	0.732800	0.774150	+10.926%	10,081	+164.807%
2025-02-03	0.735250	0.74175	0.697900	0.697900	-4.977%	8,558	+193.738%
2025-01-31	0.737250	0.74490	0.734450	0.734450	-4.306%	6,489	+179.120%
2025-01-30	0.750000	0.79500	0.735000	0.767500	+8.711%	22,256	+167.101%
2025-01-29	0.749250	0.74925	0.706000	0.706000	-4.368%	19,686	+190.368%
2025-01-28	0.731800	0.76000	0.731800	0.738250	-1.567%	11,774	+177.684%
2025-01-27	0.760000	0.77000	0.750000	0.750000	-3.026%	2,061	+173.333%
2025-01-24	0.813300	0.81330	0.773400	0.773400	+3.334%	12,302	+165.063%
2025-01-23	0.746100	0.74845	0.746100	0.748450	+0.504%	2,636	+173.899%
2025-01-22	0.737140	0.78280	0.720000	0.744700	+8.021%	3,299	+175.279%
2025-01-21	0.728700	0.76800	0.689400	0.689400	-9.295%	1,500	+197.360%
2025-01-17	0.760050	0.76005	0.760050	0.760050	+11.053%	186	+169.719%
2025-01-16	0.684400	0.68440	0.684400	0.684400	+1.078%	4,000	+199.532%

.dark-mode .yFv2DN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yFv2DN{ color: #333333; background-color: white; border: 2px solid #333333; }CMCLFCMOC GROUP LTD H SHSstock OTC

CMCLF
CMOC GROUP LTD H SHS
stock OTC