China Oil And Gas Group Limited (0603.HK) HKSE
0.24
+0.003(+1.26%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.24
+0.003(+1.26%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 0.25 | 0.24 | 0.24 | 0.25 | 0.23 | 18.08M |
| March 12, 2026 | 0.27 | 0.24 | 0.24 | 0.28 | 0.24 | 64.9M |
| March 11, 2026 | 0.24 | 0.27 | 0.27 | 0.27 | 0.22 | 46.44M |
| March 10, 2026 | 0.25 | 0.24 | 0.24 | 0.26 | 0.22 | 39.15M |
| March 09, 2026 | 0.32 | 0.28 | 0.28 | 0.36 | 0.27 | 113.77M |
| March 06, 2026 | 0.29 | 0.28 | 0.28 | 0.31 | 0.26 | 47.31M |
| March 05, 2026 | 0.28 | 0.28 | 0.28 | 0.34 | 0.24 | 136.7M |
| March 04, 2026 | 0.46 | 0.32 | 0.32 | 0.51 | 0.3 | 160.73M |
| March 03, 2026 | 0.18 | 0.4 | 0.4 | 0.45 | 0.18 | 381.74M |
| March 02, 2026 | 0.18 | 0.18 | 0.18 | 0.19 | 0.17 | 14.42M |
| February 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.46M |
| February 26, 2026 | 0.17 | 0.17 | 0.17 | 0.18 | 0.17 | 2.54M |
| February 25, 2026 | 0.17 | 0.17 | 0.17 | 0.18 | 0.17 | 422,000 |
| February 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.52M |
| February 23, 2026 | 0.17 | 0.18 | 0.18 | 0.18 | 0.17 | 5.42M |
| February 20, 2026 | 0.17 | 0.17 | 0 | 0.17 | 0.17 | 580,000 |
| February 16, 2026 | 0.17 | 0.17 | 0 | 0.17 | 0.17 | 400,000 |
| February 13, 2026 | 0.17 | 0.17 | 0 | 0.17 | 0.17 | 500,000 |
| February 12, 2026 | 0.17 | 0.17 | 0 | 0.17 | 0.17 | 100,000 |
| February 11, 2026 | 0.17 | 0.17 | 0 | 0.17 | 0.17 | 320,000 |
| February 10, 2026 | 0.17 | 0.17 | 0 | 0.17 | 0.17 | 624,000 |
| February 09, 2026 | 0.17 | 0.17 | 0 | 0.18 | 0.17 | 1.28M |
| February 06, 2026 | 0.17 | 0.17 | 0 | 0.17 | 0.17 | 2.56M |
| February 05, 2026 | 0.18 | 0.17 | 0 | 0.18 | 0.17 | 642,000 |
| February 04, 2026 | 0.17 | 0.17 | 0 | 0.18 | 0.17 | 2.24M |
| February 03, 2026 | 0.17 | 0.18 | 0 | 0.18 | 0.17 | 1.17M |
| February 02, 2026 | 0.17 | 0.17 | 0 | 0.18 | 0.17 | 2.09M |
| January 30, 2026 | 0.17 | 0.17 | 0 | 0.17 | 0.17 | 224,880 |
| January 29, 2026 | 0.18 | 0.17 | 0 | 0.19 | 0.17 | 4.96M |
| January 28, 2026 | 0.17 | 0.18 | 0 | 0.19 | 0.17 | 5.54M |
| January 27, 2026 | 0.17 | 0.17 | 0 | 0.18 | 0.17 | 2.86M |
| January 26, 2026 | 0.16 | 0.17 | 0 | 0.17 | 0.16 | 2.78M |
| January 23, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 3.66M |
| January 22, 2026 | 0.17 | 0.16 | 0 | 0.17 | 0.16 | 2.06M |
| January 21, 2026 | 0.16 | 0.17 | 0 | 0.17 | 0.16 | 2.42M |
| January 20, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 10.56M |
| January 19, 2026 | 0.17 | 0.17 | 0 | 0.17 | 0.17 | 3.17M |
| January 16, 2026 | 0.16 | 0.17 | 0 | 0.17 | 0.16 | 3.79M |
| January 15, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 1.45M |
| January 14, 2026 | 0.16 | 0.16 | 0 | 0.17 | 0.16 | 342,000 |
| January 13, 2026 | 0.17 | 0.16 | 0 | 0.17 | 0.16 | 2.64M |
| January 12, 2026 | 0.16 | 0.17 | 0 | 0.17 | 0.16 | 180,000 |
| January 09, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 2.74M |
| January 08, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 1.52M |
| January 07, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 80,000 |
| January 06, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.15 | 2.52M |
| January 05, 2026 | 0.17 | 0.16 | 0 | 0.17 | 0.16 | 960,000 |
| January 02, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.15 | 1.18M |
| December 31, 2025 | 0.15 | 0.16 | 0 | 0.16 | 0.15 | 580,000 |
| December 30, 2025 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 1.15M |
| December 29, 2025 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 1.3M |
| December 24, 2025 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 160,417 |
| December 23, 2025 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 580,000 |
| December 22, 2025 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 646,000 |
| December 19, 2025 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 511,000 |
| December 18, 2025 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 76,960 |
| December 17, 2025 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 54,000 |
| December 16, 2025 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 304,000 |
| December 15, 2025 | 0.15 | 0.16 | 0 | 0.16 | 0.15 | 1.88M |
| December 12, 2025 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 1.93M |