China Oil And Gas Group Limited (HKG:0603)
Hong Kong · Delayed Price · Currency is HKD 0.1600
+0.0010 (0.63%)
May 8, 2026, 3:58 PM HKT
China Oil And Gas Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 1.26% | 17,880,880 |
| Mar 12, 2026 | 0.27 | 0.29 | 0.24 | 0.24 | 0.24 | -9.81% | 64,900,000 |
| Mar 11, 2026 | 0.24 | 0.27 | 0.22 | 0.27 | 0.27 | 13.73% | 46,664,400 |
| Mar 10, 2026 | 0.25 | 0.26 | 0.22 | 0.23 | 0.23 | -15.27% | 58,834,400 |
| Mar 9, 2026 | 0.32 | 0.36 | 0.27 | 0.28 | 0.28 | - | 113,951,000 |
| Mar 6, 2026 | 0.29 | 0.31 | 0.26 | 0.28 | 0.28 | - | 47,289,300 |
| Mar 5, 2026 | 0.28 | 0.34 | 0.24 | 0.28 | 0.28 | -1.79% | 136,698,200 |
| Mar 4, 2026 | 0.46 | 0.51 | 0.27 | 0.28 | 0.28 | -30.00% | 219,107,200 |
| Mar 3, 2026 | 0.18 | 0.45 | 0.18 | 0.40 | 0.40 | 119.78% | 386,809,000 |
| Mar 2, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 5.81% | 14,424,000 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 4,459,600 |
| Feb 26, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 2,541,760 |
| Feb 25, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.82% | 422,000 |
| Feb 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.75% | 3,520,000 |