CHK Oil Limited 0632
HKEX · Hong Kong SAR China · Energy Minerals
HKD 0.1450-0.00 (-0.68%)
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 0.14 | -0.68% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 1.36M |
| 2026-09-30 | HKD 0.15 | +4.29% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 2.76M |
| 2026-09-29 | HKD 0.14 | -18.60% | HKD 0.17 | HKD 0.17 | HKD 0.13 | 22.63M |
| 2026-09-28 | HKD 0.17 | -4.97% | HKD 0.18 | HKD 0.19 | HKD 0.17 |
| 2.47M |
| 2026-09-25 | HKD 0.18 | +2.26% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 522.50K |
| 2026-09-24 | HKD 0.18 | -1.12% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 1.35M |
| 2026-09-23 | HKD 0.18 | -1.10% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 846.00K |
| 2026-09-22 | HKD 0.18 | -1.63% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 3.26M |
| 2026-09-21 | HKD 0.18 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 1.47M |
| 2026-09-18 | HKD 0.18 | +0.55% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 1.85M |
| 2026-09-17 | HKD 0.18 | -0.54% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 6.42M |
| 2026-09-16 | HKD 0.18 | +2.22% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 1.69M |
| 2026-09-15 | HKD 0.18 | -0.55% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 884.00K |
| 2026-09-14 | HKD 0.18 | -5.24% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 1.84M |
| 2026-09-11 | HKD 0.19 | +0.53% | HKD 0.20 | HKD 0.22 | HKD 0.18 | 7.89M |
| 2026-09-10 | HKD 0.19 | +1.06% | HKD 0.19 | HKD 0.20 | HKD 0.18 | 3.98M |
| 2026-09-09 | HKD 0.19 | +0.53% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 1.86M |
| 2026-09-08 | HKD 0.19 | +2.19% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 3.01M |
| 2026-09-07 | HKD 0.18 | -0.54% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 2.62M |
| 2026-09-04 | HKD 0.18 | +0.55% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 602.82K |
| 2026-09-03 | HKD 0.18 | -1.08% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 1.07M |
| 2026-09-02 | HKD 0.19 | +2.78% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 2.37M |
| 2026-09-01 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 542.00K |
| 2026-08-31 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.19 | HKD 0.17 | 5.45M |
| 2026-08-28 | HKD 0.18 | -2.70% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 6.70M |
| 2026-08-27 | HKD 0.19 | -0.54% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 3.80M |
| 2026-08-26 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 3.46M |
| 2026-08-25 | HKD 0.19 | -2.62% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 4.00M |
| 2026-08-24 | HKD 0.19 | +1.60% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 5.44M |
| 2026-08-21 | HKD 0.19 | -1.05% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 7.85M |
| 2026-08-20 | HKD 0.19 | +1.06% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 15.09M |
| 2026-08-19 | HKD 0.19 | +2.17% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 8.15M |
| 2026-08-18 | HKD 0.18 | +2.79% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 8.48M |
| 2026-08-17 | HKD 0.18 | +1.13% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 7.62M |
| 2026-08-14 | HKD 0.18 | -1.67% | HKD 0.19 | HKD 0.19 | HKD 0.17 | 2.13M |
| 2026-08-13 | HKD 0.18 | -2.17% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 2.71M |
| 2026-08-12 | HKD 0.18 | +0.55% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 3.21M |
| 2026-08-11 | HKD 0.18 | -3.68% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 3.13M |
| 2026-08-10 | HKD 0.19 | +2.70% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 2.00M |
| 2026-08-07 | HKD 0.19 | -2.63% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 1.46M |
| 2026-08-06 | HKD 0.19 | +1.06% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 6.76M |
| 2026-08-05 | HKD 0.19 | -1.05% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 1.29M |
| 2026-08-04 | HKD 0.19 | -1.55% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 4.23M |
| 2026-08-03 | HKD 0.19 | +1.58% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 1.36M |
| 2026-07-31 | HKD 0.19 | -2.56% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 1.54M |
| 2026-07-30 | HKD 0.19 | -0.51% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 7.04M |
| 2026-07-29 | HKD 0.20 | -1.51% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 6.38M |
| 2026-07-28 | HKD 0.20 | -4.78% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 8.56M |
| 2026-07-27 | HKD 0.21 | +8.85% | HKD 0.19 | HKD 0.21 | HKD 0.18 | 47.81M |
| 2026-07-24 | HKD 0.19 | -8.13% | HKD 0.21 | HKD 0.22 | HKD 0.15 | 108.83M |
| 2026-07-23 | HKD 0.21 | -1.42% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 12.32M |
| 2026-07-22 | HKD 0.21 | +0.95% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 13.77M |
| 2026-07-21 | HKD 0.21 | -1.41% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 6.68M |
| 2026-07-20 | HKD 0.21 | -0.47% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 10.13M |
| 2026-07-17 | HKD 0.21 | -0.93% | HKD 0.22 | HKD 0.22 | HKD 0.20 | 7.23M |
| 2026-07-16 | HKD 0.22 | +3.85% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 17.08M |
| 2026-07-15 | HKD 0.21 | +0.97% | HKD 0.22 | HKD 0.23 | HKD 0.20 | 16.78M |
| 2026-07-14 | HKD 0.21 | -10.82% | HKD 0.23 | HKD 0.25 | HKD 0.20 | 39.40M |
| 2026-07-13 | HKD 0.23 | +0.43% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 19.09M |
| 2026-07-10 | HKD 0.23 | -3.77% | HKD 0.24 | HKD 0.24 | HKD 0.22 | 20.35M |
| 2026-07-09 | HKD 0.24 | -1.65% | HKD 0.24 | HKD 0.25 | HKD 0.23 | 23.53M |
| 2026-07-08 | HKD 0.24 | +0.41% | HKD 0.24 | HKD 0.25 | HKD 0.23 | 31.54M |
| 2026-07-07 | HKD 0.24 | +0.41% | HKD 0.24 | HKD 0.25 | HKD 0.23 | 20.26M |
| 2026-07-06 | HKD 0.24 | -5.49% | HKD 0.25 | HKD 0.25 | HKD 0.23 | 14.90M |
| 2026-07-03 | HKD 0.25 | +6.25% | HKD 0.25 | HKD 0.25 | HKD 0.23 | 16.89M |
| 2026-07-02 | HKD 0.24 | -1.23% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 14.07M |
| 2026-06-30 | HKD 0.24 | -10.00% | HKD 0.27 | HKD 0.27 | HKD 0.24 | 18.22M |
| 2026-06-29 | HKD 0.27 | +8.00% | HKD 0.25 | HKD 0.28 | HKD 0.25 | 22.03M |
| 2026-06-26 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 11.05M |
| 2026-06-25 | HKD 0.25 | -3.85% | HKD 0.26 | HKD 0.27 | HKD 0.24 | 18.15M |
| 2026-06-24 | HKD 0.26 | +1.96% | HKD 0.28 | HKD 0.28 | HKD 0.25 | 21.69M |
| 2026-06-23 | HKD 0.25 | +2.00% | HKD 0.25 | HKD 0.28 | HKD 0.25 | 29.42M |
| 2026-06-22 | HKD 0.25 | +10.62% | HKD 0.23 | HKD 0.26 | HKD 0.23 | 26.55M |
| 2026-06-18 | HKD 0.23 | -5.44% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 1.07M |
| 2026-06-17 | HKD 0.24 | +1.70% | HKD 0.22 | HKD 0.24 | HKD 0.22 | 3.19M |
| 2026-06-16 | HKD 0.23 | +1.29% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 1.29M |
| 2026-06-15 | HKD 0.23 | -7.20% | HKD 0.25 | HKD 0.25 | HKD 0.22 | 6.38M |
| 2026-06-12 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 1.66M |
| 2026-06-11 | HKD 0.25 | 0.00% | HKD 0.27 | HKD 0.28 | HKD 0.25 | 3.08M |
| 2026-06-10 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 3.18M |
| 2026-06-09 | HKD 0.25 | -1.96% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 3.90M |
| 2026-06-08 | HKD 0.25 | +2.00% | HKD 0.28 | HKD 0.35 | HKD 0.25 | 15.81M |
| 2026-06-05 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 2.51M |
| 2026-06-04 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 1.80M |
| 2026-06-03 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 3.22M |
| 2026-06-02 | HKD 0.25 | -5.66% | HKD 0.26 | HKD 0.28 | HKD 0.25 | 3.10M |
| 2026-06-01 | HKD 0.26 | +1.92% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 990.02K |
| 2026-05-29 | HKD 0.26 | -5.45% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 4.00M |
| 2026-05-28 | HKD 0.28 | +12.70% | HKD 0.24 | HKD 0.28 | HKD 0.24 | 3.03M |
| 2026-05-27 | HKD 0.24 | 0.00% | HKD 0.25 | HKD 0.26 | HKD 0.24 | 1.89M |