CHK Oil Limited (HKG:0632)
Hong Kong · Delayed Price · Currency is HKD 0.1450
-0.0010 (-0.68%)
Oct 2, 2026, 4:08 PM HKT
CHK Oil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.68% | 1,358,000 |
| Sep 30, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.29% | 2,762,000 |
| Sep 29, 2026 | 0.17 | 0.17 | 0.13 | 0.14 | 0.14 | -18.60% | 22,632,000 |
| Sep 28, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -4.97% | 2,470,000 |
| Sep 25, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.26% | 522,500 |
| Sep 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.12% | 1,352,000 |
| Sep 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 846,000 |
| Sep 22, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.63% | 3,256,000 |
| Sep 21, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 1,470,000 |
| Sep 18, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.55% | 1,852,000 |
| Sep 17, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 6,418,000 |
| Sep 16, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.22% | 1,694,000 |
| Sep 15, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.55% | 884,000 |
| Sep 14, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.24% | 1,844,000 |
| Sep 11, 2026 | 0.20 | 0.22 | 0.18 | 0.19 | 0.19 | 0.53% | 7,892,875 |
| Sep 10, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 1.06% | 3,976,000 |
| Sep 9, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.53% | 1,856,000 |
| Sep 8, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.19% | 3,006,000 |
| Sep 7, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 2,616,000 |
| Sep 4, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.55% | 602,816 |
| Sep 3, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.08% | 1,066,000 |
| Sep 2, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 2,366,000 |
| Sep 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 542,000 |
| Aug 31, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 5,454,000 |
| Aug 28, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 6,704,000 |
| Aug 27, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.54% | 3,804,000 |
| Aug 26, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 3,464,000 |
| Aug 25, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.62% | 3,996,000 |
| Aug 24, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 1.60% | 5,444,000 |
| Aug 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 7,846,000 |
| Aug 20, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.06% | 15,094,000 |
| Aug 19, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.17% | 8,148,000 |
| Aug 18, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.79% | 8,478,000 |
| Aug 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.13% | 7,618,000 |
| Aug 14, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.67% | 2,132,000 |
| Aug 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.17% | 2,714,000 |
| Aug 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | 3,212,000 |
| Aug 11, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.68% | 3,126,000 |
| Aug 10, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 1,998,000 |
| Aug 7, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 1,460,000 |
| Aug 6, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 1.06% | 6,762,000 |
| Aug 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 1,290,000 |
| Aug 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.55% | 4,232,000 |
| Aug 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.58% | 1,358,000 |
| Jul 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 1,542,000 |
| Jul 30, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 7,036,600 |
| Jul 29, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.51% | 6,382,000 |
| Jul 28, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.78% | 8,558,000 |
| Jul 27, 2026 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 8.85% | 47,814,000 |
| Jul 24, 2026 | 0.21 | 0.22 | 0.15 | 0.19 | 0.19 | -8.13% | 108,832,000 |