China Oil And Gas Group Limited (HKG:0603)
Hong Kong · Delayed Price · Currency is HKD 0.1230
+0.0040 (3.36%)
Sep 11, 2026, 3:19 PM HKT
China Oil And Gas Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.52% | 880,880 |
| Sep 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.46% | 1,640,000 |
| Sep 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.17% | 1,108,000 |
| Sep 8, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.33% | 3,360,000 |
| Sep 7, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.50% | 1,472,880 |
| Sep 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,264,400 |
| Sep 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,272,410 |
| Sep 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,940,000 |
| Sep 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.23% | 1,380,000 |
| Aug 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.64% | 540,000 |
| Aug 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 1,622,000 |
| Aug 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 470,000 |
| Aug 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 1,582,000 |
| Aug 25, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 2,322,000 |
| Aug 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.44% | 960,000 |
| Aug 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.50% | 422,000 |
| Aug 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.23% | 2,704,000 |
| Aug 19, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 6.90% | 4,560,000 |
| Aug 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 60,000 |
| Aug 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 220,000 |
| Aug 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.28% | 840,000 |
| Aug 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 3,500,000 |
| Aug 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 449,520 |
| Aug 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 880,000 |
| Aug 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.42% | 2,468,000 |
| Aug 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.42% | 6,886,000 |
| Aug 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.50% | 3,522,000 |
| Aug 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 3,282,000 |
| Aug 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 955,000 |
| Aug 3, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.60% | 8,924,000 |
| Jul 31, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -4.58% | 2,791,880 |
| Jul 30, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.97% | 1,760,000 |
| Jul 29, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,308,000 |
| Jul 28, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 1,862,000 |
| Jul 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.79% | 1,162,000 |
| Jul 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.08% | 2,360,000 |
| Jul 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 200,000 |
| Jul 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.17% | 500,000 |
| Jul 21, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.44% | 2,040,000 |
| Jul 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.91% | 3,146,000 |
| Jul 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 1,685,280 |
| Jul 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,102,000 |
| Jul 15, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 1,860,000 |
| Jul 14, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.99% | 2,960,000 |
| Jul 13, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 5.51% | 2,840,000 |
| Jul 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.51% | 1,520,000 |
| Jul 9, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 2.31% | 2,360,000 |
| Jul 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.36% | 1,520,000 |
| Jul 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.05% | 1,802,000 |
| Jul 6, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 3.15% | 3,642,000 |