China Oil And Gas Group Limited (HKG:0603)
Hong Kong · Delayed Price · Currency is HKD 0.1230
+0.0030 (2.50%)
Aug 21, 2026, 2:55 PM HKT
China Oil And Gas Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.31% | 4,806,000 |
| Jul 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.84% | 1,461,320 |
| Jun 30, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.77% | 5,280,000 |
| Jun 29, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.76% | 2,315,880 |
| Jun 26, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.65% | 1,518,000 |
| Jun 25, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 4,660,000 |
| Jun 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.14% | 1,194,000 |
| Jun 23, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.78% | 2,240,000 |
| Jun 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,184,000 |
| Jun 18, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.36% | 1,969,480 |
| Jun 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 13,940,000 |
| Jun 16, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.95% | 562,000 |
| Jun 15, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.32% | 3,704,000 |
| Jun 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.56% | 3,750,000 |
| Jun 11, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.63% | 29,710,000 |