CHK Oil Limited (HKG:0632)
Hong Kong · Delayed Price · Currency is HKD 0.3950
+0.0050 (1.28%)
Mar 30, 2026, 2:14 PM HKT
CHK Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | 1.30% | 12,360,980 |
| Mar 26, 2026 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | -1.28% | 13,500,500 |
| Mar 25, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 15,417,000 |
| Mar 24, 2026 | 0.38 | 0.41 | 0.36 | 0.39 | 0.39 | -2.50% | 13,262,020 |
| Mar 23, 2026 | 0.42 | 0.43 | 0.38 | 0.40 | 0.40 | 1.27% | 21,292,000 |
| Mar 20, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -5.95% | 11,340,000 |
| Mar 19, 2026 | 0.44 | 0.46 | 0.40 | 0.42 | 0.42 | 10.53% | 20,906,000 |
| Mar 18, 2026 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -5.00% | 11,873,500 |
| Mar 17, 2026 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -9.09% | 19,880,000 |
| Mar 16, 2026 | 0.47 | 0.48 | 0.43 | 0.44 | 0.44 | -3.30% | 10,672,000 |
| Mar 13, 2026 | 0.49 | 0.50 | 0.43 | 0.46 | 0.46 | -2.15% | 13,433,000 |
| Mar 12, 2026 | 0.50 | 0.52 | 0.46 | 0.47 | 0.47 | 1.09% | 35,501,580 |
| Mar 11, 2026 | 0.46 | 0.47 | 0.42 | 0.46 | 0.46 | 1.10% | 25,042,000 |
| Mar 10, 2026 | 0.45 | 0.48 | 0.35 | 0.46 | 0.46 | -12.50% | 52,380,020 |
| Mar 9, 2026 | 0.50 | 0.75 | 0.49 | 0.52 | 0.52 | 19.54% | 98,060,560 |
| Mar 6, 2026 | 0.44 | 0.49 | 0.42 | 0.44 | 0.44 | 4.82% | 43,182,000 |
| Mar 5, 2026 | 0.50 | 0.52 | 0.39 | 0.42 | 0.42 | -11.70% | 82,362,000 |
| Mar 4, 2026 | 0.93 | 0.93 | 0.47 | 0.47 | 0.47 | -47.19% | 124,332,800 |
| Mar 3, 2026 | 0.69 | 1.12 | 0.69 | 0.89 | 0.89 | 48.33% | 239,446,000 |
| Mar 2, 2026 | 0.26 | 0.61 | 0.26 | 0.60 | 0.60 | 154.24% | 189,658,500 |
| Feb 27, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 0.43% | 19,828,000 |
| Feb 26, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.43% | 19,474,000 |
| Feb 25, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -1.68% | 19,231,800 |
| Feb 24, 2026 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | -0.83% | 20,960,000 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 20,236,000 |
| Feb 20, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 7.62% | 20,504,000 |
| Feb 16, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 5.19% | 14,622,750 |
| 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 |