China Oil And Gas Group Limited (HKG:0603)
Hong Kong · Delayed Price · Currency is HKD 0.1250
-0.0060 (-4.58%)
Jul 31, 2026, 3:45 PM HKT
China Oil And Gas Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | - | -4.58% | 1,051,880 |
| 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 |
| Jun 10, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -4.40% | 4,220,000 |
| Jun 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.27% | 4,520,880 |
| Jun 8, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.88% | 8,960,000 |
| Jun 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.76% | 1,640,000 |
| Jun 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.07% | 6,300,000 |
| Jun 3, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.40% | 2,632,000 |
| Jun 2, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 9.87% | 18,354,000 |
| Jun 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 1,440,000 |
| 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 |