Sino Oil and Gas Holdings Limited (HKG:0702)
Hong Kong · Delayed Price · Currency is HKD 0.0340
-0.0010 (-2.86%)
Mar 31, 2025, 10:16 AM HKT
Sino Oil and Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 620,000 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 680,000 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,400,000 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.86% | 2,150,000 |
| Mar 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 1,150,000 |
| Mar 24, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 1,820,000 |
| Mar 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,800,000 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 718,000 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.41% | 6,772,000 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 6,389,500 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,880,000 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 531,000 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 1,220,000 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 1,025,000 |
| Mar 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 680,000 |
| Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 2,543,000 |
| Mar 7, 2025 | 0.04 | 0.06 | 0.04 | 0.04 | 0.04 | - | 14,044,000 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 4,297,000 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 526,000 |
| Mar 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 310,000 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,580,000 |
| Feb 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.33% | 3,300,000 |
| Feb 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 3,592,000 |
| Feb 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,823,500 |
| Feb 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 2,855,000 |
| Feb 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 1,670,000 |
| Feb 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,132,000 |
| Feb 20, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.44% | 4,680,000 |
| Feb 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.89% | 5,350,000 |
| Feb 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,970,000 |
| Feb 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 5,570,000 |
| Feb 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.50% | 9,590,000 |
| Feb 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,573,000 |
| Feb 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,230,000 |
| Feb 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 3,911,000 |
| Feb 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.65% | 3,265,000 |
| Feb 7, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.27% | 2,801,000 |
| Feb 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | 1,120,000 |
| Feb 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 2,290,000 |
| Feb 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | 1,790,000 |
| Feb 3, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 940,000 |
| Jan 28, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -6.52% | 1,710,000 |
| Jan 27, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.55% | 1,160,500 |
| Jan 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 8,210,000 |
| Jan 23, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 2,020,000 |
| Jan 22, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.35% | 1,360,000 |
| Jan 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 430,000 |
| Jan 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.17% | 720,000 |
| Jan 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.09% | 10,520,000 |
| Jan 16, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 690,000 |