CHK Oil Limited (HKG:0632)
Hong Kong · Delayed Price · Currency is HKD 0.2120
-0.0270 (-11.30%)
At close: Feb 13, 2026
CHK Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -11.30% | 21,584,000 |
| Feb 12, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -2.45% | 19,798,000 |
| Feb 11, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 20,104,020 |
| Feb 10, 2026 | 0.24 | 0.27 | 0.23 | 0.24 | 0.24 | 1.29% | 20,609,780 |
| Feb 9, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.98% | 19,646,000 |
| Feb 6, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.36% | 19,474,120 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -3.67% | 20,094,020 |
| Feb 4, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 20,103,380 |
| Feb 3, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 3.90% | 20,902,000 |
| Feb 2, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.12% | 19,400,300 |
| Jan 30, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -5.60% | 18,300,000 |
| Jan 29, 2026 | 0.29 | 0.30 | 0.24 | 0.25 | 0.25 | -5.66% | 26,124,900 |
| Jan 28, 2026 | 0.22 | 0.29 | 0.21 | 0.27 | 0.27 | 29.90% | 37,380,200 |
| Jan 27, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -10.13% | 22,636,000 |
| Jan 26, 2026 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 10.73% | 23,484,000 |
| Jan 23, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.97% | 23,375,000 |
| Jan 22, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 3.50% | 23,631,800 |
| Jan 21, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 21,335,000 |
| Jan 20, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.58% | 24,175,820 |
| Jan 19, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.51% | 23,133,000 |
| Jan 16, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -7.44% | 23,546,980 |
| Jan 15, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 12.57% | 25,761,990 |
| Jan 14, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 6.11% | 29,212,000 |
| Jan 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.17% | 25,902,000 |
| Jan 12, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 4.55% | 25,693,200 |
| Jan 9, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.22% | 24,017,000 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -6.25% | 24,513,000 |
| Jan 7, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -4.00% | 22,965,060 |
| Jan 6, 2026 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | 6.95% | 24,308,000 |
| Jan 5, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -2.60% | 21,672,480 |
| Jan 2, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 6.08% | 27,099,000 |
| Dec 31, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.02% | 17,450,000 |
| Dec 30, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 2.35% | 26,218,000 |
| Dec 29, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.16% | 24,238,000 |
| Dec 24, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 8.18% | 16,736,010 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.24% | 27,724,980 |
| Dec 22, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -7.47% | 27,380,000 |
| Dec 19, 2025 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -9.38% | 25,307,500 |
| Dec 18, 2025 | 0.21 | 0.23 | 0.19 | 0.19 | 0.19 | -7.69% | 21,502,000 |
| Dec 17, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 8.33% | 23,150,040 |
| Dec 16, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.05% | 21,174,240 |
| Dec 15, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 4.97% | 23,466,000 |
| Dec 12, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -4.23% | 24,410,000 |
| Dec 11, 2025 | 0.22 | 0.22 | 0.15 | 0.19 | 0.19 | -13.70% | 46,222,600 |
| Dec 10, 2025 | 0.26 | 0.26 | 0.21 | 0.22 | 0.22 | -12.40% | 19,016,000 |
| Dec 9, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -13.79% | 12,400,000 |
| Dec 8, 2025 | 0.32 | 0.33 | 0.26 | 0.29 | 0.29 | -12.12% | 17,952,000 |
| Dec 5, 2025 | 0.35 | 0.36 | 0.33 | 0.33 | 0.33 | -4.35% | 12,482,000 |
| Dec 4, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 13,074,000 |
| Dec 3, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 12,714,000 |