ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,544.14
-0.01%
US Tech 100
19,156.00
-0.12%
Dow Jones
40,469.51
-0.48%
Brent Oil
83.73
-0.42%
Bitcoin
64,748.97
1.22%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Germany
  5. TG
  6. CMOC Group Limited (D7N)

  7. CMOC Group Limited (D7N) Historical

D7N CMOC Group Limited

0.821
-0.0196 (-2.33%)
09:46:14 - Realtime Data

D7N Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 18 2024 0.8512 -0.013 -1.50% 0.8532 0.8536 0.8396 11,110
Jul 17 2024 0.8642 -0.0356 -3.96% 0.8694 0.8694 0.8308 7,193
Jul 16 2024 0.8998 -0.009 -0.99% 0.8962 0.8998 0.8872 6,021
Jul 15 2024 0.9088 0.021 2.37% 0.9052 0.9094 0.8958 48,280
Jul 12 2024 0.8878 -0.0172 -1.90% 0.8962 0.8962 0.8702 12,764
Jul 11 2024 0.905 0.029 3.31% 0.9104 0.9104 0.9002 13,147
Jul 10 2024 0.876 -0.0476 -5.15% 0.8818 0.8912 0.8714 7,175
Jul 09 2024 0.9236 0.0318 3.57% 0.9022 0.9266 0.9022 3,117
Jul 08 2024 0.8918 -0.0582 -6.13% 0.9102 0.9184 0.8918 81,877
Jul 05 2024 0.95 0.055 6.15% 0.913 0.95 0.913 81,221
Jul 04 2024 0.895 0.0398 4.65% 0.9226 0.9228 0.8904 6,588
Jul 03 2024 0.8552 -0.0122 -1.41% 0.8552 0.8552 0.8552 6,720
Jul 02 2024 0.8674 0.0368 4.43% 0.8462 0.8676 0.8462 3,279
Jul 01 2024 0.8306 -0.031 -3.60% 0.8486 0.85 0.8306 18,073
Jun 28 2024 0.8616 0.0078 0.91% 0.837 0.8616 0.837 14,116
Jun 27 2024 0.8538 0.00 0.00% 0.8538 0.8538 0.8538 0.00
Jun 26 2024 0.8538 -0.0178 -2.04% 0.87 0.87 0.8538 1,923
Jun 25 2024 0.8716 0.0126 1.47% 0.8516 0.8716 0.8516 115
Jun 24 2024 0.859 -0.0108 -1.24% 0.8822 0.8822 0.8588 49,125
Jun 21 2024 0.8698 0.0086 1.00% 0.847 0.8728 0.847 16,881
Jun 20 2024 0.8612 0.011 1.29% 0.872 0.872 0.8612 5,900
Jun 19 2024 0.8502 0.0176 2.11% 0.8502 0.8502 0.8502 6,069
Jun 18 2024 0.8326 0.00 0.00% 0.8326 0.8326 0.8326 0.00
Jun 17 2024 0.8326 -0.0188 -2.21% 0.8732 0.8732 0.8326 4,525
Jun 14 2024 0.8514 0.0452 5.61% 0.8494 0.8514 0.8494 3,805
Jun 13 2024 0.8062 -0.0364 -4.32% 0.8062 0.8062 0.8062 1,210
Jun 12 2024 0.8426 0.0124 1.49% 0.8282 0.8426 0.821 25,348
Jun 11 2024 0.8302 0.00 0.00% 0.8132 0.8302 0.8128 11,881
Jun 10 2024 0.8302 -0.0098 -1.17% 0.8384 0.8472 0.8276 22,222
Jun 07 2024 0.84 -0.0148 -1.73% 0.85 0.85 0.84 17,656
Jun 06 2024 0.8548 0.0536 6.69% 0.8404 0.8548 0.8202 12,380
Jun 05 2024 0.8012 -0.033 -3.96% 0.7952 0.8012 0.7914 10,092
Jun 04 2024 0.8342 0.0204 2.51% 0.8342 0.8342 0.8342 21
Jun 03 2024 0.8138 -0.0356 -4.19% 0.85 0.85 0.8138 5,819
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
Apr 30 2024 0.9042 0.045 5.24% 0.90 0.9042 0.8722 380
Apr 29 2024 0.8592 -0.0408 -4.53% 0.8986 0.8986 0.8592 11,118
Apr 26 2024 0.90 0.0658 7.89% 0.8912 0.9202 0.8912 97,369
Apr 25 2024 0.8342 0.002 0.24% 0.854 0.8712 0.8342 1,718
Apr 24 2024 0.8322 0.022 2.72% 0.8394 0.8576 0.8242 14,664
Apr 23 2024 0.8102 -0.0396 -4.66% 0.8082 0.8278 0.8022 66,487
Apr 22 2024 0.8498 -0.0472 -5.26% 0.8698 0.8698 0.8354 69,874

Your Recent History

TG
D7N
CMOC
BIT
UB8HRM
Unicredit Bank
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved