China Oil And Gas Group Limited (HKG:0603)
Hong Kong
· Delayed Price · Currency is HKD 0.168
-0.002 (-1.18%)
Apr 29, 2026, 3:32 PM HKT
China Oil And Gas Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | - | -1.18% | 2,560,000 |
| Apr 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,309,400 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.80% | 3,342,000 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.34% | 6,242,880 |
| Apr 23, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | 1.18% | 14,122,000 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 5,200,000 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 1,862,000 |
| Apr 20, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.17% | 4,871,054 |
| Apr 17, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.16% | 3,300,000 |
| Apr 16, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.70% | 5,272,000 |
| Apr 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.30% | 7,048,000 |
| Apr 14, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.19% | 5,440,000 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 1.08% | 7,080,000 |
| Apr 10, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -3.63% | 7,680,000 |
| Apr 9, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 3.76% | 6,140,000 |
| Apr 8, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -6.53% | 8,602,000 |
| Apr 2, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 4.19% | 12,948,470 |
| Apr 1, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.53% | 7,180,000 |
| Mar 31, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -10.80% | 17,308,000 |
| Mar 30, 2026 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -6.17% | 21,160,000 |
| Mar 27, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.71% | 10,020,000 |
| Mar 26, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 2.79% | 16,200,000 |
| Mar 25, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -3.59% | 11,290,000 |
| Mar 24, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -7.08% | 24,285,000 |
| Mar 23, 2026 | 0.21 | 0.27 | 0.20 | 0.24 | 0.24 | 19.40% | 81,506,000 |
| Mar 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.51% | 14,700,000 |
| Mar 19, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 6.97% | 33,996,000 |
| Mar 18, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -7.37% | 23,958,000 |
| Mar 17, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -5.24% | 15,000,000 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -5.37% | 16,834,000 |
| Mar 13, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 1.26% | 17,880,880 |
| Mar 12, 2026 | 0.27 | 0.29 | 0.24 | 0.24 | 0.24 | -9.81% | 64,900,000 |
| Mar 11, 2026 | 0.24 | 0.27 | 0.22 | 0.27 | 0.27 | 13.73% | 46,664,400 |
| Mar 10, 2026 | 0.25 | 0.26 | 0.22 | 0.23 | 0.23 | -15.27% | 58,834,400 |
| Mar 9, 2026 | 0.32 | 0.36 | 0.27 | 0.28 | 0.28 | - | 113,951,000 |
| Mar 6, 2026 | 0.29 | 0.31 | 0.26 | 0.28 | 0.28 | - | 47,289,300 |
| Mar 5, 2026 | 0.28 | 0.34 | 0.24 | 0.28 | 0.28 | -1.79% | 136,698,200 |
| Mar 4, 2026 | 0.46 | 0.51 | 0.27 | 0.28 | 0.28 | -30.00% | 219,107,200 |
| Mar 3, 2026 | 0.18 | 0.45 | 0.18 | 0.40 | 0.40 | 119.78% | 386,809,000 |
| Mar 2, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 5.81% | 14,424,000 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 4,459,600 |
| Feb 26, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 2,541,760 |
| Feb 25, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.82% | 422,000 |
| Feb 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.75% | 3,520,000 |
| Feb 23, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 7.06% | 5,424,000 |
| Feb 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 580,000 |
| Feb 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 300,000 |
| Feb 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.35% | 460,000 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 100,000 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 260,000 |
| Feb 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.57% | 624,000 |
| Feb 9, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 4.19% | 1,280,000 |
| Feb 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.34% | 2,360,000 |
| Feb 5, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.58% | 642,000 |
| Feb 4, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.71% | 2,240,000 |
| Feb 3, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.74% | 1,170,000 |
| Feb 2, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.58% | 2,086,400 |
| Jan 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.57% | 224,880 |
| Jan 29, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -3.33% | 4,964,000 |
| Jan 28, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 3.45% | 5,536,640 |
| Jan 27, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.57% | 2,855,520 |
| Jan 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.07% | 2,782,000 |
| Jan 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,657,380 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.21% | 2,043,520 |
| Jan 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.85% | 2,422,000 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.82% | 10,560,000 |
| Jan 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 3,168,000 |
| Jan 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.75% | 3,787,520 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 1,408,000 |
| Jan 14, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.62% | 342,000 |
| Jan 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.82% | 2,640,000 |
| Jan 12, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 160,000 |
| Jan 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.61% | 2,619,000 |
| Jan 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.49% | 1,520,000 |
| Jan 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.65% | 60,000 |
| Jan 6, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.32% | 2,459,440 |
| Jan 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.25% | 960,000 |
| Jan 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.91% | 1,099,280 |
| Dec 31, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.29% | 580,000 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.27% | 1,052,000 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 1,304,000 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 140,417 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 580,000 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 646,000 |
| Dec 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.29% | 511,000 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 76,960 |
| Dec 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 54,000 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.89% | 304,000 |
| Dec 15, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,880,000 |
| Dec 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 1,930,560 |
| Dec 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 67,720 |
| Dec 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 1,460,000 |
| Dec 9, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.88% | 6,104,000 |
| Dec 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.30% | 420,000 |
| Dec 5, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.14% | 1,894,000 |
| Dec 4, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.33% | 4,947,700 |
| Dec 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 245,280 |
| Dec 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 1,504,000 |
| Dec 1, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.18% | 2,244,000 |
| Nov 28, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -7.10% | 4,720,000 |