China Oil And Gas Group Limited (HKG:0603)
Hong Kong · Delayed Price · Currency is HKD 0.1650
+0.0030 (1.85%)
Jan 21, 2026, 4:08 PM HKT
China Oil And Gas Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.82% | 10,560,000 |
| Jan 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 3,168,000 |
| Jan 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.75% | 3,787,520 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 1,408,000 |
| Jan 14, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.62% | 342,000 |
| Jan 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.82% | 2,640,000 |
| Jan 12, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 160,000 |
| Jan 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.61% | 2,619,000 |
| Jan 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.49% | 1,520,000 |
| Jan 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.65% | 60,000 |
| Jan 6, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.32% | 2,459,440 |
| Jan 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.25% | 960,000 |
| Jan 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.91% | 1,099,280 |
| Dec 31, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.29% | 580,000 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.27% | 1,052,000 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 1,304,000 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 140,417 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 580,000 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 646,000 |
| Dec 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.29% | 511,000 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 76,960 |
| Dec 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 54,000 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.89% | 304,000 |
| Dec 15, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,880,000 |
| Dec 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 1,930,560 |
| Dec 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 67,720 |
| Dec 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 1,460,000 |
| Dec 9, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.88% | 6,104,000 |
| Dec 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.30% | 420,000 |
| Dec 5, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.14% | 1,894,000 |
| Dec 4, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.33% | 4,947,700 |
| Dec 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 245,280 |
| Dec 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 1,504,000 |
| Dec 1, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.18% | 2,244,000 |
| Nov 28, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -7.10% | 4,720,000 |
| Nov 27, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.81% | 560,000 |
| Nov 26, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.56% | 540,000 |
| Nov 25, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.67% | 3,820,000 |
| Nov 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.64% | 2,492,000 |
| Nov 21, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.58% | 2,500,000 |
| Nov 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | 1,760,000 |
| Nov 19, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -8.41% | 5,552,760 |
| Nov 18, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.90% | 8,329,597 |
| Nov 17, 2025 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -7.89% | 20,288,880 |
| Nov 14, 2025 | 0.19 | 0.24 | 0.19 | 0.23 | 0.23 | 19.37% | 31,812,000 |
| Nov 13, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.06% | 991,000 |
| Nov 12, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 1,288,000 |
| Nov 11, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.03% | 1,952,000 |
| Nov 10, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.11% | 3,682,000 |
| Nov 7, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 4,201,780 |