CHK Oil Limited - 0632.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	0.35	0.33	0.33	0.36	0.33	12.48M
December 04, 2025	0.35	0.35	0.35	0.35	0.34	13.07M
December 03, 2025	0.36	0.35	0.35	0.36	0.35	12.73M
December 02, 2025	0.36	0.36	0.36	0.36	0.36	11.87M
December 01, 2025	0.35	0.36	0.36	0.37	0.35	12.19M
November 28, 2025	0.36	0.36	0.36	0.36	0.35	12.19M
November 27, 2025	0.36	0.36	0.36	0.36	0.36	11.58M
November 26, 2025	0.36	0.37	0.37	0.37	0.36	14.89M
November 25, 2025	0.36	0.36	0.36	0.37	0.35	14M
November 24, 2025	0.36	0.36	0.36	0.37	0.35	14.43M
November 21, 2025	0.39	0.36	0.36	0.39	0.36	12.01M
November 20, 2025	0.39	0.39	0.39	0.41	0.39	11.69M
November 19, 2025	0.39	0.39	0.39	0.4	0.38	12.46M
November 18, 2025	0.41	0.39	0.39	0.41	0.39	11.42M
November 17, 2025	0.41	0.42	0.42	0.42	0.4	11.97M
November 14, 2025	0.4	0.41	0.41	0.41	0.4	11.85M
November 13, 2025	0.41	0.39	0.39	0.41	0.39	11.43M
November 12, 2025	0.39	0.42	0.42	0.42	0.39	12.03M
November 11, 2025	0.45	0.39	0.39	0.45	0.37	12.41M
November 10, 2025	0.41	0.4	0.4	0.41	0.39	11.88M
November 07, 2025	0.39	0.39	0.39	0.4	0.39	10.84M
November 06, 2025	0.39	0.4	0.4	0.41	0.39	12.54M
November 05, 2025	0.39	0.4	0.4	0.4	0.38	10.19M
November 04, 2025	0.4	0.4	0.4	0.41	0.4	11.95M
November 03, 2025	0.41	0.41	0.41	0.41	0.4	10.92M
October 31, 2025	0.4	0.4	0.4	0.4	0.39	11.47M
October 30, 2025	0.4	0.4	0.4	0.41	0.4	11.16M
October 28, 2025	0.41	0.41	0.41	0.42	0.4	10.51M
October 27, 2025	0.42	0.41	0.41	0.42	0.41	11.64M
October 24, 2025	0.41	0.41	0.41	0.43	0.41	11.97M
October 23, 2025	0.41	0.41	0.41	0.44	0.41	10.7M
October 22, 2025	0.4	0.43	0.43	0.44	0.4	10.89M
October 21, 2025	0.4	0.41	0.41	0.41	0.4	10.77M
October 20, 2025	0.4	0.4	0.4	0.41	0.39	12.08M
October 17, 2025	0.42	0.4	0.4	0.42	0.39	11.24M
October 16, 2025	0.41	0.42	0.42	0.42	0.41	10.12M
October 15, 2025	0.42	0.4	0.4	0.42	0.4	10.08M
October 14, 2025	0.42	0.42	0.42	0.45	0.41	10.47M
October 13, 2025	0.39	0.42	0.42	0.43	0.39	10.95M
October 10, 2025	0.42	0.42	0.42	0.43	0.41	11.82M
October 09, 2025	0.43	0.43	0.43	0.44	0.42	10.74M
October 08, 2025	0.42	0.42	0.42	0.44	0.42	9.88M
October 06, 2025	0.45	0.44	0.44	0.47	0.43	9.34M
October 03, 2025	0.45	0.46	0.47	0.48	0.45	10.14M
October 02, 2025	0.45	0.46	0.46	0.47	0.43	10.26M
September 30, 2025	0.41	0.43	0.43	0.44	0.41	12.89M
September 29, 2025	0.42	0.41	0.41	0.42	0.4	10.83M
September 26, 2025	0.42	0.41	0.41	0.43	0.4	13.26M
September 25, 2025	0.42	0.41	0.41	0.43	0.4	12.87M
September 24, 2025	0.43	0.42	0.42	0.44	0.41	11.32M
September 23, 2025	0.41	0.43	0.43	0.44	0.41	11.84M
September 22, 2025	0.42	0.41	0.41	0.42	0.4	11.36M
September 19, 2025	0.4	0.42	0.42	0.43	0.4	11.58M
September 18, 2025	0.42	0.41	0.41	0.43	0.41	11.14M
September 17, 2025	0.41	0.41	0.41	0.43	0.41	10.28M
September 16, 2025	0.44	0.41	0.41	0.44	0.41	10.78M
September 15, 2025	0.42	0.43	0.43	0.43	0.4	10.35M
September 12, 2025	0.42	0.43	0.43	0.44	0.42	10.45M
September 11, 2025	0.41	0.43	0.43	0.44	0.41	10.48M
September 10, 2025	0.41	0.42	0.42	0.43	0.4	11.17M

CHK Oil Limited (0632.HK) HKSE