CMOC Group Limited Historical Data - D7N | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
CMOC Group Limited (D7N)
CMOC Group Limited (D7N) Historical

CMOC Group Limited (D7N)

0.7274

0.0106

(1.48%)

Closed January 25 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0172	2.42185299916	0.7102	0.7318	0.6904	5932	0.71225735	DE
4	0.059	8.82704967086	0.6684	0.7318	0.6356	5178	0.70157466	DE
12	-0.0702	-8.80140421264	0.7976	0.837	0.6356	10518	0.7123423	DE
26	-0.0014	-0.192096597146	0.7288	0.9898	0.5799999	14870	0.76148843	DE
52	0.2413	49.6399917712	0.4861	0.998	0.4841	21513	0.77282532	DE
156	0.1874	34.7037037037	0.54	0.998	0.4321	21125	0.71635976	DE
260	0.1874	34.7037037037	0.54	0.998	0.4321	21125	0.71635976	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
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

Premium Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions