CMOC Group Limited Historical Data - D7N | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

CMOC Group Limited (D7N)

0.8484

0.0226

(2.74%)

Closed 29 June 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0014	0.165289256198	0.847	0.8822	0.837	17011	0.8615537	DE
4	-0.0018	-0.211714890614	0.8502	0.8822	0.7914	10047	0.84704518	DE
12	0.0202	2.43902439024	0.8282	0.998	0.7914	23160	0.87702621	DE
26	0.3686	76.8236765319	0.4798	0.998	0.4497	27809	0.74638249	DE
52	0.3084	57.1111111111	0.54	0.998	0.4321	25131	0.68831932	DE
156	0.3084	57.1111111111	0.54	0.998	0.4321	25131	0.68831932	DE
260	0.3084	57.1111111111	0.54	0.998	0.4321	25131	0.68831932	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719606420	0.8616	0.0078	0.91	0.837	0.8616	0.837	14116
1719520020	0.8538	0	0.00	0.8538	0.8538	0.8538	0
1719433620	0.8538	-0.0178	-2.04	0.87	0.87	0.8538	1923
1719347160	0.8716	0.0126	1.47	0.8516	0.8716	0.8516	115
1719260820	0.859	-0.0108	-1.24	0.8822	0.8822	0.8588	49125
1719001620	0.8698	0.0086	1.00	0.847	0.8728	0.847	16881
1718915160	0.8612	0.011	1.29	0.872	0.872	0.8612	5900
1718828820	0.8502	0.0176	2.11	0.8502	0.8502	0.8502	6069
1718742420	0.8326	0	0.00	0.8326	0.8326	0.8326	0
1718656020	0.8326	-0.0188	-2.21	0.8732	0.8732	0.8326	4525
1718396820	0.8514	0.0452	5.61	0.8494	0.8514	0.8494	3805
1718310420	0.8062	-0.0364	-4.32	0.8062	0.8062	0.8062	1210
1718224020	0.8426	0.0124	1.49	0.8282	0.8426	0.8209999	25348
1718137620	0.8302	0	0.00	0.8132	0.8302	0.8128	11881
1718051220	0.8302	-0.0098	-1.17	0.8282	0.8472	0.8282	684
1717792020	0.84	-0.0148	-1.73	0.85	0.85	0.84	17656
1717705620	0.8548	0.0536	6.69	0.8404	0.8548	0.8202	12380
1717619220	0.8012	-0.033	-3.96	0.7952	0.8012	0.7914	10092
1717532820	0.8342	0.0204	2.51	0.8342	0.8342	0.8342	21
1717446420	0.8138	-0.0356	-4.19	0.85	0.85	0.8138	5819
1717187220	0.8494	0.016	1.92	0.8502	0.8502	0.8342	7412
1717100820	0.8334	-0.0628	-7.01	0.8722	0.8722	0.8334	6181
1717014420	0.8962	-0.0038	-0.42	0.8882	0.8962	0.8882	4611
1716928020	0.9	-0.0086	-0.95	0.9	0.9	0.9	2500
1716841560	0.9086	0.0462	5.36	0.888	0.9088	0.8852	11326
1716582420	0.8624	-0.0212	-2.40	0.86	0.8624	0.8352	44629
1716496020	0.8836	0.0044	0.50	0.8552	0.8836	0.8552	24493
1716409620	0.8792	-0.0014	-0.16	0.855	0.8792	0.855	31428
1716323160	0.8806	-0.0802	-8.35	0.9102	0.9102	0.8806	33959
1716236760	0.9608	0.0288	3.09	0.9602	0.9694	0.9602	16222
1715977620	0.932	0.0312	3.46	0.94	0.9538	0.925	22179
1715891220	0.9008	-0.087	-8.81	0.9002	0.9008	0.9002	1951
1715804820	0.9878	0.0146	1.50	0.9928	0.9934	0.9762	9748
1715718420	0.9732	-0.0046	-0.47	0.99	0.998	0.9732	22635
1715631960	0.9778	0.0362	3.84	0.9702	0.9788	0.9604	59994
1715372820	0.9416	0.0416	4.62	0.9102	0.9494	0.9102	23590
1715286420	0.9	0.0048	0.54	0.92	0.9578	0.9	12510
1715200020	0.8952	-0.0152	-1.67	0.9106	0.9138	0.8948	21067
1715113620	0.9104	0.015	1.68	0.9	0.9144	0.8998	1624
1715027220	0.8954	0.016	1.82	0.8918	0.9054	0.8752	7414
1714768020	0.8794	0.008	0.92	0.8794	0.8794	0.8794	1000
1714681560	0.8714	-0.0328	-3.63	0.9082	0.9082	0.8714	3280
1714508820	0.9042	0.045	5.24	0.9	0.9042	0.8722	380
1714422420	0.8592	-0.0408	-4.53	0.8986	0.8986	0.8592	11118
1714163220	0.9	0.0658	7.89	0.8912	0.9202	0.8912	97369
1714076820	0.8342	0.002	0.24	0.854	0.8712	0.8342	1718
1713990420	0.8322	0.022	2.72	0.8394	0.8576	0.8242	14664
1713903960	0.8102	-0.0396	-4.66	0.8082	0.8278	0.8022	66487
1713817560	0.8498	-0.0472	-5.26	0.8698	0.8698	0.8354	69874
1713558420	0.897	-0.0266	-2.88	0.9066	0.9128	0.897	63457
1713472020	0.9236	0.0516	5.92	0.87	0.9238	0.87	61849
1713385620	0.872	-0.0208	-2.33	0.8646	0.8722	0.8646	10100
1713299220	0.8928	0.0032	0.36	0.8906	0.8998	0.885	49122
1713212820	0.8896	-0.0006	-0.07	0.9084	0.928	0.8896	20728
1712953620	0.8902	0.0236	2.72	0.89	0.8904	0.89	34516
1712867220	0.8666	-0.0076	-0.87	0.9	0.9	0.8666	3165
1712780760	0.8742	0.0622	7.66	0.85	0.8772	0.85	105196
1712694360	0.812	-0.0308	-3.65	0.834	0.84	0.812	29596
1712607960	0.8428	0.0126	1.52	0.8498	0.8498	0.8216	33212
1712348820	0.8302	-0.0056	-0.67	0.8282	0.8398	0.828	63783
1712262360	0.8358	-0.0034	-0.41	0.8381999	0.8381999	0.823	72768
1712175960	0.8392	0.0194	2.37	0.8312	0.8498	0.8198	150839
1712089560	0.8198	0.0452	5.84	0.8004	0.8198	0.8002	62277

Note linked to Finlabo I...

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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