China Oil And Gas Group Limited (HKG:0603)
Hong Kong · Delayed Price · Currency is HKD 0.1690
-0.0020 (-1.18%)
Sep 9, 2025, 11:33 AM HKT
China Oil And Gas Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,966,400 |
| Sep 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 142,000 |
| Sep 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 750,000 |
| Sep 3, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.16% | 240,880 |
| Sep 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.38% | 2,320,000 |
| Sep 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 589,381 |
| Aug 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 1,326,000 |
| Aug 28, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.60% | 1,912,000 |
| Aug 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.33% | 1,762,000 |
| Aug 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 885,760 |
| Aug 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,286,000 |
| Aug 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.38% | 567,280 |
| Aug 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | 164,000 |
| Aug 20, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 300,000 |
| Aug 19, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.37% | 880,000 |
| Aug 18, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.81% | 3,364,000 |
| Aug 15, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.78% | 4,300,000 |
| Aug 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.98% | 707,260 |
| Aug 13, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 6.02% | 2,086,880 |
| Aug 12, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.47% | 1,292,880 |
| Aug 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 162,000 |
| Aug 8, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.22% | 1,280,000 |
| Aug 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.61% | 450,000 |
| 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 |