China Oil & Gas Group Ltd. 0603
HKEX · Hong Kong SAR China · Utilities
HKD 0.1200-0.00 (-1.64%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.12 | -1.64% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 200.00K |
| 2026-09-30 | HKD 0.12 | -2.40% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 1.70M |
| 2026-09-29 | HKD 0.13 | +1.63% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 1.20M |
| 2026-09-28 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 891.00K |
| 2026-09-25 | HKD 0.12 | -3.91% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 240.00K |
| 2026-09-24 | HKD 0.13 | +1.59% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 1.68M |
| 2026-09-23 | HKD 0.13 | +0.80% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 1.47M |
| 2026-09-22 | HKD 0.13 | -0.79% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 482.00K |
| 2026-09-21 | HKD 0.13 | +0.80% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 1.64M |
| 2026-09-18 | HKD 0.13 | +4.17% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 2.48M |
| 2026-09-17 | HKD 0.12 | -0.83% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 2.62M |
| 2026-09-16 | HKD 0.12 | +1.68% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 606.00K |
| 2026-09-15 | HKD 0.12 | -2.46% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 680.00K |
| 2026-09-14 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 0 |
| 2026-09-11 | HKD 0.12 | +2.52% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 880.88K |
| 2026-09-10 | HKD 0.12 | -2.46% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 1.64M |
| 2026-09-09 | HKD 0.12 | -3.17% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 1.11M |
| 2026-09-08 | HKD 0.13 | -2.33% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 3.36M |
| 2026-09-07 | HKD 0.13 | +7.50% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 1.47M |
| 2026-09-04 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 1.26M |
| 2026-09-03 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 1.27M |
| 2026-09-02 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 1.94M |
| 2026-09-01 | HKD 0.12 | -3.23% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 1.38M |
| 2026-08-31 | HKD 0.12 | +1.64% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 540.00K |
| 2026-08-28 | HKD 0.12 | +0.83% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 1.62M |
| 2026-08-27 | HKD 0.12 | +0.83% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 470.00K |
| 2026-08-26 | HKD 0.12 | -4.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 1.58M |
| 2026-08-25 | HKD 0.13 | +4.17% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 2.32M |
| 2026-08-24 | HKD 0.12 | -2.44% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 960.00K |
| 2026-08-21 | HKD 0.12 | +2.50% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 422.00K |
| 2026-08-20 | HKD 0.12 | -3.23% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 2.70M |
| 2026-08-19 | HKD 0.12 | +6.90% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 4.56M |
| 2026-08-18 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 60.00K |
| 2026-08-17 | HKD 0.12 | -1.69% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 220.00K |
| 2026-08-14 | HKD 0.12 | -3.28% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 840.00K |
| 2026-08-13 | HKD 0.12 | +1.67% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 3.50M |
| 2026-08-12 | HKD 0.12 | +0.84% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 449.52K |
| 2026-08-11 | HKD 0.12 | +0.85% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 880.00K |
| 2026-08-10 | HKD 0.12 | +4.42% | HKD 0.11 | HKD 0.12 | HKD 0.11 | 2.47M |
| 2026-08-07 | HKD 0.11 | -3.42% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 6.89M |
| 2026-08-06 | HKD 0.12 | -2.50% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 3.52M |
| 2026-08-05 | HKD 0.12 | -1.64% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 3.28M |
| 2026-08-04 | HKD 0.12 | -0.81% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 955.00K |
| 2026-08-03 | HKD 0.12 | -1.60% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 8.92M |
| 2026-07-31 | HKD 0.13 | -4.58% | HKD 0.13 | HKD 0.14 | HKD 0.12 | 2.79M |
| 2026-07-30 | HKD 0.13 | +3.97% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 1.76M |
| 2026-07-29 | HKD 0.13 | 0.00% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 1.31M |
| 2026-07-28 | HKD 0.13 | -0.79% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 1.86M |
| 2026-07-27 | HKD 0.13 | +0.79% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 1.16M |
| 2026-07-24 | HKD 0.13 | -3.08% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 2.36M |
| 2026-07-23 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 200.00K |
| 2026-07-22 | HKD 0.13 | +3.17% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 500.00K |
| 2026-07-21 | HKD 0.13 | +2.44% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 2.04M |
| 2026-07-20 | HKD 0.12 | -3.91% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 3.15M |
| 2026-07-17 | HKD 0.13 | -1.54% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 1.69M |
| 2026-07-16 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 1.10M |
| 2026-07-15 | HKD 0.13 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 1.86M |
| 2026-07-14 | HKD 0.13 | -2.99% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 2.96M |
| 2026-07-13 | HKD 0.13 | +5.51% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 2.84M |
| 2026-07-10 | HKD 0.13 | -4.51% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 1.52M |
| 2026-07-09 | HKD 0.13 | +2.31% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 2.36M |
| 2026-07-08 | HKD 0.13 | +2.36% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 1.52M |
| 2026-07-07 | HKD 0.13 | -3.05% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 1.80M |
| 2026-07-06 | HKD 0.13 | +3.15% | HKD 0.13 | HKD 0.14 | HKD 0.12 | 3.64M |
| 2026-07-03 | HKD 0.13 | -2.31% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 4.81M |
| 2026-07-02 | HKD 0.13 | +4.84% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 1.46M |
| 2026-06-30 | HKD 0.12 | -6.77% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 5.28M |
| 2026-06-29 | HKD 0.13 | +0.76% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 2.32M |
| 2026-06-26 | HKD 0.13 | -3.65% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 1.52M |
| 2026-06-25 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 4.66M |
| 2026-06-24 | HKD 0.14 | -2.14% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 1.19M |
| 2026-06-23 | HKD 0.14 | -2.78% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 2.24M |
| 2026-06-22 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 2.18M |
| 2026-06-18 | HKD 0.14 | -3.36% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 1.97M |
| 2026-06-17 | HKD 0.15 | -1.32% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 13.94M |
| 2026-06-16 | HKD 0.15 | -1.95% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 562.00K |
| 2026-06-15 | HKD 0.15 | +1.32% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 3.70M |
| 2026-06-12 | HKD 0.15 | -2.56% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 3.75M |
| 2026-06-11 | HKD 0.16 | +2.63% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 29.71M |
| 2026-06-10 | HKD 0.15 | -4.40% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 4.22M |
| 2026-06-09 | HKD 0.16 | +1.27% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 4.52M |
| 2026-06-08 | HKD 0.16 | -1.87% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 8.96M |
| 2026-06-05 | HKD 0.16 | -4.76% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 1.64M |
| 2026-06-04 | HKD 0.17 | +3.07% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 6.30M |
| 2026-06-03 | HKD 0.16 | -2.40% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 2.63M |
| 2026-06-02 | HKD 0.17 | +9.87% | HKD 0.15 | HKD 0.17 | HKD 0.16 | 18.35M |
| 2026-06-01 | HKD 0.15 | +0.66% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 1.44M |
| 2026-05-29 | HKD 0.15 | -2.58% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 5.40M |
| 2026-05-28 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 3.64M |
| 2026-05-27 | HKD 0.16 | +0.65% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 3.89M |