Skip to main content
CHK Oil Limited (HKG:0632)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0920
0.00 (0.00%)
Nov 13, 2026, 4:08 PM HKT

CHK Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20260.100.100.090.090.09-1,408,000
Nov 12, 20260.090.090.090.090.092.22%358,000
Nov 11, 20260.100.100.090.090.09-2.17%3,168,000
Nov 10, 20260.100.100.080.090.09-2,956,024
Nov 9, 20260.090.090.090.090.09-1.08%1,296,012
Nov 6, 20260.090.100.090.090.09-2.11%1,234,000
Nov 5, 20260.100.100.090.100.10-1.04%1,402,000
Nov 4, 20260.100.100.090.100.10-4.00%4,446,000
Nov 3, 20260.100.100.090.100.102.04%5,820,120
Nov 2, 20260.100.100.090.100.107.69%5,080,000
Oct 30, 20260.100.100.090.090.09-2.15%4,076,000
Oct 29, 20260.100.100.090.090.09-3.13%5,466,000
Oct 28, 20260.110.110.090.100.103.23%2,654,000
Oct 27, 20260.110.110.090.090.09-3.13%4,072,200
Oct 26, 20260.100.100.100.100.10-3.03%6,428,900
Oct 23, 20260.110.110.090.100.10-8,698,000
Oct 22, 20260.100.100.100.100.10-5.71%5,802,000
Oct 21, 20260.110.110.100.110.11-1.87%2,764,000
Oct 20, 20260.100.110.090.110.1111.46%12,784,000
Oct 16, 20260.090.100.090.100.101.05%6,234,000
Oct 15, 20260.100.110.090.100.10-11.21%11,441,675
Oct 14, 20260.120.120.100.110.11-6.96%10,866,000
Oct 13, 20260.120.120.110.120.120.88%6,954,000
Oct 12, 20260.130.130.110.110.11-10.94%14,844,800
Oct 9, 20260.140.140.120.130.13-7.91%11,512,200
Oct 8, 20260.110.160.110.140.1425.23%32,230,000
Oct 7, 20260.120.120.110.110.11-7.50%7,864,000
Oct 6, 20260.130.130.120.120.12-5.51%3,854,000
Oct 5, 20260.140.150.120.130.13-12.41%12,748,200
Oct 2, 20260.150.150.140.150.15-0.68%1,358,000
Sep 30, 20260.140.150.140.150.154.29%2,762,000
Sep 29, 20260.170.170.130.140.14-18.60%22,632,000
Sep 28, 20260.180.190.170.170.17-4.97%2,470,000
Sep 25, 20260.190.190.180.180.182.26%522,500
Sep 24, 20260.180.180.180.180.18-1.12%1,352,000
Sep 23, 20260.180.180.180.180.18-1.10%846,000
Sep 22, 20260.180.190.180.180.18-1.63%3,256,000
Sep 21, 20260.190.190.180.180.18-1,470,000
Sep 18, 20260.180.190.180.180.180.55%1,852,000
Sep 17, 20260.180.190.180.180.18-0.54%6,418,000
Sep 16, 20260.190.190.180.180.182.22%1,694,000
Sep 15, 20260.190.190.180.180.18-0.55%884,000
Sep 14, 20260.200.200.180.180.18-5.24%1,844,000
Sep 11, 20260.200.220.180.190.190.53%7,892,875
Sep 10, 20260.190.200.180.190.191.06%3,976,000
Sep 9, 20260.190.190.180.190.190.53%1,856,000
Sep 8, 20260.180.190.180.190.192.19%3,006,000
Sep 7, 20260.190.190.180.180.18-0.54%2,616,000
Sep 4, 20260.180.190.180.180.180.55%602,816
Sep 3, 20260.190.190.180.180.18-1.08%1,066,000