China Oil And Gas Group Limited (HKG:0603)
Hong Kong · Delayed Price · Currency is HKD 0.1200
-0.0020 (-1.64%)
Oct 2, 2026, 4:08 PM HKT
China Oil And Gas Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 180,000 |
| Sep 30, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.40% | 1,704,000 |
| Sep 29, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.63% | 1,200,000 |
| Sep 28, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 891,000 |
| Sep 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.91% | 240,000 |
| Sep 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.59% | 1,680,000 |
| Sep 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.80% | 1,466,000 |
| Sep 22, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 482,000 |
| Sep 21, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.80% | 1,640,000 |
| Sep 18, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 2,480,000 |
| Sep 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 2,620,000 |
| Sep 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.68% | 606,000 |
| Sep 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.46% | 680,000 |
| Sep 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 680,000 |
| 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 |