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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	0.42	0.46	0.46	0.47	0.41	13.38M
September 05, 2025	0.41	0.41	0.41	0.43	0.39	11.7M
September 04, 2025	0.4	0.4	0.4	0.42	0.39	12.69M
September 03, 2025	0.42	0.4	0.4	0.42	0.37	13.4M
September 02, 2025	0.44	0.4	0.4	0.44	0.38	8.99M
September 01, 2025	0.48	0.44	0.44	0.49	0.41	9.49M
August 29, 2025	0.5	0.48	0.48	0.5	0.47	9.8M
August 28, 2025	0.49	0.49	0.49	0.49	0.48	8.8M
August 27, 2025	0.5	0.5	0.5	0.5	0.48	10.73M
August 26, 2025	0.51	0.5	0.5	0.53	0.5	8.97M
August 25, 2025	0.52	0.5	0.5	0.52	0.5	9.9M
August 22, 2025	0.52	0.52	0.52	0.52	0.52	8.67M
August 21, 2025	0.52	0.52	0.52	0.52	0.52	10.03M
August 20, 2025	0.53	0.52	0.52	0.54	0.51	9.81M
August 19, 2025	0.54	0.52	0.52	0.55	0.51	9.16M
August 18, 2025	0.52	0.53	0.53	0.53	0.52	9.75M
August 15, 2025	0.52	0.52	0.52	0.52	0.51	7.96M
August 14, 2025	0.52	0.51	0.51	0.52	0.51	9.34M
August 13, 2025	0.52	0.52	0.52	0.53	0.5	9.36M
August 12, 2025	0.52	0.52	0.52	0.52	0.51	8.54M
August 11, 2025	0.53	0.52	0.52	0.53	0.51	8.8M
August 08, 2025	0.53	0.53	0.53	0.54	0.52	8.37M
August 07, 2025	0.54	0.53	0.53	0.55	0.52	9.83M
August 06, 2025	0.5	0.53	0.53	0.53	0.5	8.58M
August 05, 2025	0.52	0.51	0.51	0.52	0.5	9.79M
August 04, 2025	0.52	0.52	0.52	0.54	0.51	10.19M
August 01, 2025	0.52	0.51	0.51	0.52	0.5	8.46M
July 31, 2025	0.53	0.52	0.52	0.53	0.51	6.95M
July 30, 2025	0.54	0.52	0.52	0.54	0.52	8.18M
July 29, 2025	0.56	0.55	0.55	0.56	0.53	9.77M
July 28, 2025	0.55	0.55	0.55	0.55	0.54	8.96M
July 25, 2025	0.54	0.55	0.55	0.56	0.54	11.89M
July 24, 2025	0.57	0.55	0.55	0.57	0.55	8.03M
July 23, 2025	0.56	0.57	0.57	0.58	0.56	7.18M
July 22, 2025	0.57	0.57	0.57	0.58	0.56	7.15M
July 21, 2025	0.55	0.56	0.56	0.57	0.54	8.5M
July 18, 2025	0.59	0.56	0.56	0.59	0.56	7.65M
July 17, 2025	0.62	0.58	0.58	0.62	0.58	8.87M
July 16, 2025	0.57	0.62	0.62	0.62	0.57	8.71M
July 15, 2025	0.57	0.57	0.57	0.59	0.57	9.32M
July 14, 2025	0.58	0.58	0.58	0.61	0.57	8.52M
July 11, 2025	0.51	0.57	0.57	0.58	0.51	8.29M
July 10, 2025	0.55	0.54	0.54	0.57	0.53	10.06M
July 09, 2025	0.54	0.54	0.54	0.55	0.53	8.09M
July 08, 2025	0.55	0.54	0.54	0.56	0.54	8.06M
July 07, 2025	0.56	0.55	0.55	0.56	0.53	8.79M
July 04, 2025	0.59	0.57	0.57	0.59	0.56	8.8M
July 03, 2025	0.58	0.59	0.59	0.61	0.58	7.21M
July 02, 2025	0.61	0.59	0.59	0.62	0.58	7.1M
June 30, 2025	0.6	0.61	0.61	0.64	0.6	6.76M
June 27, 2025	0.59	0.6	0.6	0.61	0.57	7.24M
June 26, 2025	0.6	0.59	0.59	0.63	0.58	7.46M
June 25, 2025	0.67	0.6	0.6	0.69	0.6	9.33M
June 24, 2025	0.65	0.67	0.67	0.67	0.54	10.41M
June 23, 2025	0.71	0.66	0.66	0.74	0.64	11.15M
June 20, 2025	0.72	0.67	0.67	0.74	0.66	7.9M
June 19, 2025	0.74	0.71	0.71	0.75	0.7	7.52M
June 18, 2025	0.86	0.74	0.74	0.89	0.74	9.42M
June 17, 2025	0.8	0.84	0.84	0.84	0.73	8.12M
June 16, 2025	0.87	0.8	0.8	0.93	0.77	5.3M

CHK Oil Limited (0632.HK) HKSE