China Oil And Gas Group Limited (HKG:0603)
Hong Kong · Delayed Price · Currency is HKD 0.1640
+0.0010 (0.61%)
Aug 7, 2025, 1:56 PM HKT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 1,262,000 |
| Aug 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 140,000 |
| Aug 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.89% | 322,000 |
| Aug 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 252,140 |
| Jul 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 48,000 |
| Jul 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.05% | 432,600 |
| Jul 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.23% | 721,320 |
| Jul 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 520,000 |
| Jul 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | 422,000 |
| Jul 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.24% | 440,880 |
| Jul 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 2,245,760 |
| Jul 22, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.52% | 1,647,320 |
| Jul 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.85% | 1,984,760 |
| Jul 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 1,384,960 |
| Jul 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.83% | 708,400 |
| Jul 16, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 404,000 |
| Jul 15, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 374,600 |
| Jul 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.81% | 761,660 |
| Jul 11, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 1,184,000 |
| Jul 10, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.89% | 944,880 |
| Jul 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 122,000 |
| Jul 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 574,600 |
| Jul 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 280,000 |
| Jul 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.24% | 400,000 |
| Jul 3, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.01% | 1,302,600 |
| Jul 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.11% | 180,000 |
| Jun 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 464,000 |
| Jun 27, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.01% | 368,000 |
| Jun 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.47% | 1,228,000 |
| Jun 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 280,000 |
| Jun 24, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.95% | 3,900,880 |
| Jun 23, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.73% | 1,644,640 |
| Jun 20, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -3.89% | 5,660,000 |
| Jun 19, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -1.64% | 6,840,000 |
| Jun 18, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 11.59% | 7,560,000 |
| Jun 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.29% | 1,801,600 |
| Jun 16, 2025 | 0.17 | 0.21 | 0.17 | 0.18 | 0.18 | 6.71% | 9,526,880 |
| Jun 13, 2025 | 0.14 | 0.18 | 0.14 | 0.16 | 0.16 | 17.99% | 11,744,000 |
| Jun 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 152,000 |
| Jun 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.10% | 493,880 |
| Jun 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 340,000 |
| Jun 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.42% | 850,000 |
| Jun 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | 45,520 |
| Jun 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | 300,800 |
| Jun 4, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.05% | 1,687,360 |
| Jun 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 104,400 |
| Jun 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.38% | 40,000 |
| May 30, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.36% | 320,000 |
| May 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 28, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.68% | 130,000 |