CMOC Group Limited
CMCLFOTCBasic Materials● Active
$2.20
$-0.16(-6.68%)
Market Cap$53.0B
P/E Ratio—
52W High$3.55
52W Low$0.69
CMOC Group Limited（CMCLF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cmclf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$3.55
Jan 29, 2026
-38.0% from here
5-Year Low5Y
$0.3100
Oct 24, 2022
+609.7% from low
IPO Priceadj.
$0.2900
Jun 24, 2008
+658.6% since IPO
1 Year Ago
$0.8621
Jun 9, 2025
+155.2% in 1Y
5 Years Ago
$0.6420
Jun 9, 2021
+242.7% in 5Y
10 Years Ago
$0.2000
Jun 9, 2016
+1.0K% in 10Y
Historical Price Data · CMCLF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.00 | $2.30 | $2.00 | $2.20 | $2.20 | 9K | +10.00% |
| Jun 5, 2026 | $2.36 | $2.42 | $2.36 | $2.36 | $2.36 | 4K | +0.00% |
| Jun 4, 2026 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 11K | +0.00% |
| Jun 3, 2026 | $2.55 | $2.55 | $2.46 | $2.51 | $2.51 | 3K | -1.57% |
| Jun 2, 2026 | $2.64 | $2.68 | $2.46 | $2.55 | $2.55 | 1K | -3.41% |
| Jun 1, 2026 | $2.46 | $2.46 | $2.38 | $2.45 | $2.45 | 10K | -0.41% |
| May 29, 2026 | $2.42 | $2.55 | $2.32 | $2.55 | $2.55 | 5K | +5.37% |
| May 28, 2026 | $2.47 | $2.55 | $2.30 | $2.42 | $2.42 | 7K | -2.02% |
| May 27, 2026 | $2.46 | $2.55 | $2.30 | $2.55 | $2.55 | 21K | +3.66% |
| May 26, 2026 | $2.53 | $2.53 | $2.39 | $2.39 | $2.39 | 14K | -5.53% |
| May 22, 2026 | $2.22 | $2.35 | $2.15 | $2.25 | $2.25 | 7K | +1.35% |
| May 21, 2026 | $2.30 | $2.31 | $2.28 | $2.28 | $2.28 | 4K | -0.87% |
| May 20, 2026 | $2.39 | $2.55 | $2.25 | $2.25 | $2.25 | 85K | -5.86% |
| May 19, 2026 | $2.12 | $2.25 | $2.12 | $2.15 | $2.15 | 2K | +1.42% |
| May 18, 2026 | $2.39 | $2.42 | $2.28 | $2.28 | $2.28 | 13K | -4.60% |
| May 15, 2026 | $2.44 | $2.60 | $2.38 | $2.49 | $2.49 | 9K | +2.05% |
| May 14, 2026 | $2.55 | $2.66 | $2.50 | $2.50 | $2.50 | 5K | -1.96% |
| May 13, 2026 | $2.59 | $2.66 | $2.59 | $2.66 | $2.66 | 18K | +2.70% |
| May 12, 2026 | $2.52 | $2.59 | $2.45 | $2.59 | $2.59 | 2K | +2.78% |
| May 11, 2026 | $2.59 | $2.59 | $2.53 | $2.55 | $2.55 | 8K | -1.54% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CMCLF
Jan 1 → Dec 31 · 6 years2026-19.1%$2.72 → $2.20
-19.1%
2025+295.2%$0.63 → $2.49
+295.2%
2024+14.9%$0.55 → $0.63
+14.9%
2023+10.3%$0.47 → $0.52
+10.3%
2022-12.1%$0.51 → $0.45
-12.1%
2021-15.6%$0.64 → $0.54
-15.6%
Best Year2025 · +295.2%
Worst Year2026 · -19.1%
Positive Years3 / 6
Avg Annual Return+45.6%
6Y Total Return+243.8%
6Y CAGR~+22.8% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in CMCLF?
If you invested $1,000 in CMCLF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$11,000
Total Return+1000.0%
CAGR~+27.1% / yr
Profit+$10,000
Based on Jun 9, 2016 · $0.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CMOC Group Limited（CMCLF）所属板块为 Basic Materials，主要交易场所为 OTC。本页行情快照中的最近价为 $2.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CMCLF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CMCLF 历史股价FMP 日线复权 OHLCV