CHK Oil Limited (HKG:0632)
Hong Kong · Delayed Price · Currency is HKD 0.1880
-0.0020 (-1.05%)
Aug 21, 2026, 3:58 PM HKT
CHK Oil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.42% | 12,318,000 |
| Jul 22, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.95% | 13,772,000 |
| Jul 21, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.41% | 6,679,770 |
| Jul 20, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.47% | 10,129,800 |
| Jul 17, 2026 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -0.93% | 7,228,800 |
| Jul 16, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.85% | 17,076,120 |
| Jul 15, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | 0.97% | 16,779,000 |
| Jul 14, 2026 | 0.24 | 0.25 | 0.20 | 0.21 | 0.21 | -10.82% | 39,402,024 |
| Jul 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.43% | 19,092,000 |
| Jul 10, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -3.77% | 20,346,000 |
| Jul 9, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.65% | 23,528,000 |
| Jul 8, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.41% | 31,544,000 |
| Jul 7, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.41% | 20,256,000 |
| Jul 6, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.49% | 14,904,000 |
| Jul 3, 2026 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | 6.25% | 16,892,000 |
| Jul 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.23% | 14,074,000 |
| Jun 30, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -10.00% | 18,216,000 |
| Jun 29, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 8.00% | 22,030,000 |
| Jun 26, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 11,054,000 |
| Jun 25, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -3.85% | 18,148,000 |
| Jun 24, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | 1.96% | 21,694,000 |
| Jun 23, 2026 | 0.25 | 0.29 | 0.25 | 0.26 | 0.26 | 2.00% | 29,420,000 |
| Jun 22, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 10.62% | 26,548,000 |
| Jun 18, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -5.44% | 1,069,200 |
| Jun 17, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 1.70% | 3,192,000 |
| Jun 16, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 1.29% | 1,292,000 |
| Jun 15, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -7.20% | 6,383,080 |
| Jun 12, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,660,000 |
| Jun 11, 2026 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | - | 3,080,000 |