Skip to main content
China Oil And Gas Group Limited (HKG:0603)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.239
-0.036 (-13.09%)
Mar 10, 2026, 1:14 PM HKT

China Oil And Gas Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.320.360.270.280.28-113,951,000
Mar 6, 20260.290.310.260.280.28-47,289,300
Mar 5, 20260.280.340.240.280.28-1.79%136,698,200
Mar 4, 20260.460.510.270.280.28-30.00%219,107,200
Mar 3, 20260.180.450.180.400.40119.78%386,809,000
Mar 2, 20260.180.190.170.180.185.81%14,424,000
Feb 27, 20260.170.170.170.170.17-0.58%4,459,600
Feb 26, 20260.170.180.170.170.170.58%2,541,760
Feb 25, 20260.170.180.170.170.17-2.82%422,000
Feb 24, 20260.180.180.180.180.18-2.75%3,520,000
Feb 23, 20260.170.180.170.180.187.06%5,424,000
Feb 20, 20260.170.170.170.170.173.03%580,000
Feb 16, 20260.170.170.170.170.17-0.60%300,000
Feb 13, 20260.170.170.170.170.17-2.35%460,000
Feb 12, 20260.170.170.170.170.17-1.16%100,000
Feb 11, 20260.170.170.170.170.17-0.58%260,000
Feb 10, 20260.170.170.170.170.17-0.57%624,000
Feb 9, 20260.170.180.170.170.174.19%1,280,000
Feb 6, 20260.170.170.170.170.17-2.34%2,360,000
Feb 5, 20260.180.180.170.170.17-0.58%642,000
Feb 4, 20260.170.180.170.170.17-1.71%2,240,000
Feb 3, 20260.170.180.170.180.181.74%1,170,000
Feb 2, 20260.170.180.170.170.17-0.58%2,086,400
Jan 30, 20260.170.170.170.170.17-0.57%224,880
Jan 29, 20260.180.190.170.170.17-3.33%4,964,000
Jan 28, 20260.170.190.170.180.183.45%5,536,640
Jan 27, 20260.170.180.170.170.173.57%2,855,520
Jan 26, 20260.160.170.160.170.173.07%2,782,000
Jan 23, 20260.160.160.160.160.16-3,657,380
Jan 22, 20260.170.170.160.160.16-1.21%2,043,520
Jan 21, 20260.160.170.160.170.171.85%2,422,000
Jan 20, 20260.160.160.160.160.16-1.82%10,560,000
Jan 19, 20260.170.170.170.170.17-0.60%3,168,000
Jan 16, 20260.160.170.160.170.173.75%3,787,520
Jan 15, 20260.160.160.160.160.16-0.62%1,408,000
Jan 14, 20260.160.170.160.160.16-0.62%342,000
Jan 13, 20260.170.170.160.160.16-1.82%2,640,000
Jan 12, 20260.160.170.160.170.170.61%160,000
Jan 9, 20260.160.160.160.160.160.61%2,619,000
Jan 8, 20260.160.160.160.160.164.49%1,520,000
Jan 7, 20260.160.160.160.160.160.65%60,000
Jan 6, 20260.160.160.150.160.16-4.32%2,459,440
Jan 5, 20260.170.170.160.160.161.25%960,000
Jan 2, 20260.160.160.150.160.161.91%1,099,280
Dec 31, 20250.150.160.150.160.161.29%580,000
Dec 30, 20250.160.160.160.160.16-1.27%1,052,000
Dec 29, 20250.160.160.160.160.160.64%1,304,000
Dec 24, 20250.160.160.160.160.16-0.64%140,417
Dec 23, 20250.160.160.160.160.16-0.63%580,000
Dec 22, 20250.160.160.160.160.160.64%646,000
Dec 19, 20250.160.160.160.160.161.29%511,000
Dec 18, 20250.160.160.160.160.16-76,960
Dec 17, 20250.160.160.160.160.16-0.64%54,000
Dec 16, 20250.160.160.160.160.16-1.89%304,000
Dec 15, 20250.150.160.150.160.16-1,880,000
Dec 12, 20250.160.160.160.160.16-0.63%1,930,560
Dec 11, 20250.160.160.160.160.16-0.62%67,720
Dec 10, 20250.160.160.160.160.160.63%1,460,000
Dec 9, 20250.170.170.150.160.16-5.88%6,104,000
Dec 8, 20250.170.170.170.170.17-2.30%420,000
Dec 5, 20250.180.180.170.170.17-1.14%1,894,000
Dec 4, 20250.180.190.180.180.182.33%4,947,700
Dec 3, 20250.170.170.170.170.17-0.58%245,280
Dec 2, 20250.170.170.170.170.170.58%1,504,000
Dec 1, 20250.170.180.170.170.171.18%2,244,000
Nov 28, 20250.180.180.170.170.17-7.10%4,720,000
Nov 27, 20250.170.180.170.180.182.81%560,000
Nov 26, 20250.180.180.170.180.180.56%540,000
Nov 25, 20250.180.190.180.180.18-1.67%3,820,000
Nov 24, 20250.180.180.180.180.18-1.64%2,492,000
Nov 21, 20250.200.200.180.180.18-7.58%2,500,000
Nov 20, 20250.200.200.200.200.201.02%1,760,000
Nov 19, 20250.210.210.200.200.20-8.41%5,552,760
Nov 18, 20250.210.220.210.210.211.90%8,329,597
Nov 17, 20250.230.240.210.210.21-7.89%20,288,880
Nov 14, 20250.190.240.190.230.2319.37%31,812,000
Nov 13, 20250.190.200.190.190.191.06%991,000
Nov 12, 20250.200.200.190.190.19-1,288,000
Nov 11, 20250.200.200.190.190.19-5.03%1,952,000
Nov 10, 20250.190.200.190.200.203.11%3,682,000
Nov 7, 20250.200.200.190.190.19-4,201,780
Nov 6, 20250.190.210.190.190.192.66%14,518,000
Nov 5, 20250.180.190.180.190.196.21%8,220,000
Nov 4, 20250.180.190.180.180.18-1.12%2,702,000
Nov 3, 20250.180.180.180.180.182.87%3,404,400
Oct 31, 20250.190.190.170.170.17-11.68%12,482,000
Oct 30, 20250.180.210.170.200.208.24%37,540,000
Oct 28, 20250.140.180.140.180.1829.08%53,368,500
Oct 27, 20250.140.140.140.140.14-12,035,300
Oct 24, 20250.140.140.140.140.14-2.08%8,448,980
Oct 23, 20250.140.150.140.140.140.70%8,962,000
Oct 22, 20250.140.140.140.140.140.70%11,110,000
Oct 21, 20250.140.150.140.140.14-0.70%7,356,400
Oct 20, 20250.140.150.140.140.145.15%697,500
Oct 17, 20250.140.140.140.140.14-3.55%564,000
Oct 16, 20250.140.140.140.140.14-3,150,000
Oct 15, 20250.140.140.140.140.14-0.70%302,000
Oct 14, 20250.140.140.140.140.141.43%990,000
Oct 13, 20250.140.150.140.140.14-3.45%2,804,000
Oct 10, 20250.140.150.140.150.151.40%26,909,100