China Oil And Gas Group Limited (HKG:0603)
Hong Kong · Delayed Price · Currency is HKD 0.1510
-0.0040 (-2.58%)
May 29, 2026, 4:08 PM HKT
China Oil And Gas Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.58% | 5,402,000 |
| May 28, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 3,640,000 |
| May 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 3,888,000 |
| May 26, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.28% | 3,222,640 |
| May 22, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.65% | 23,937,480 |
| May 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.32% | 3,489,760 |
| May 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.52% | 4,480,000 |
| May 19, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.90% | 1,000,000 |
| May 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.94% | 1,720,000 |
| May 15, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,080,000 |
| May 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.90% | 5,997,400 |
| May 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 2,940,000 |
| May 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.26% | 2,042,000 |
| May 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 2,742,640 |
| May 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 2,840,000 |
| May 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 2,948,000 |
| May 6, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.44% | 7,062,000 |
| May 5, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -1.80% | 3,740,000 |
| May 4, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -4.02% | 8,340,000 |
| Apr 30, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.57% | 6,280,000 |
| Apr 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 2,560,000 |
| Apr 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,309,400 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.80% | 3,342,000 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.34% | 6,242,880 |
| Apr 23, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | 1.18% | 14,122,000 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 5,200,000 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 1,862,000 |
| Apr 20, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.17% | 4,871,054 |
| Apr 17, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.16% | 3,300,000 |
| Apr 16, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.70% | 5,272,000 |
| Apr 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.30% | 7,048,000 |
| Apr 14, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.19% | 5,440,000 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 1.08% | 7,080,000 |
| Apr 10, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -3.63% | 7,680,000 |
| Apr 9, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 3.76% | 6,140,000 |
| Apr 8, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -6.53% | 8,602,000 |
| Apr 2, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 4.19% | 12,948,470 |
| Apr 1, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.53% | 7,180,000 |
| Mar 31, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -10.80% | 17,308,000 |
| Mar 30, 2026 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -6.17% | 21,160,000 |
| Mar 27, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.71% | 10,020,000 |
| Mar 26, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 2.79% | 16,200,000 |
| Mar 25, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -3.59% | 11,290,000 |
| Mar 24, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -7.08% | 24,285,000 |
| Mar 23, 2026 | 0.21 | 0.27 | 0.20 | 0.24 | 0.24 | 19.40% | 81,506,000 |
| Mar 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.51% | 14,700,000 |
| Mar 19, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 6.97% | 33,996,000 |
| Mar 18, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -7.37% | 23,958,000 |
| Mar 17, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -5.24% | 15,000,000 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -5.37% | 16,834,000 |