China Oil and Gas Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	0.295	0.300	0.295	0.295	0.295	60,000
2022-09-20	0.300	0.300	0.295	0.300	0.300	1,426,000
2022-09-19	0.300	0.300	0.295	0.300	0.300	362,125
2022-09-16	0.300	0.305	0.300	0.300	0.300	1,660,800
2022-09-15	0.310	0.315	0.305	0.305	0.305	1,520,000
2022-09-14	0.305	0.310	0.300	0.305	0.305	783,800
2022-09-13	0.310	0.310	0.305	0.310	0.310	702,000
2022-09-09	0.310	0.310	0.305	0.305	0.305	830,000
2022-09-08	0.310	0.315	0.310	0.310	0.310	215,400
2022-09-07	0.315	0.315	0.305	0.310	0.310	1,044,000
2022-09-06	0.305	0.315	0.305	0.315	0.315	762,640
2022-09-05	0.315	0.325	0.305	0.305	0.305	4,024,000
2022-09-02	0.315	0.315	0.300	0.315	0.315	2,012,127
2022-09-01	0.315	0.315	0.305	0.310	0.310	1,540,000
2022-08-31	0.310	0.325	0.310	0.320	0.320	1,422,000
2022-08-30	0.310	0.320	0.310	0.320	0.320	1,544,880
2022-08-29	0.335	0.335	0.305	0.315	0.315	4,360,000
2022-08-26	0.335	0.335	0.325	0.335	0.335	1,736,000
2022-08-25	0.340	0.340	0.325	0.335	0.335	2,524,000
2022-08-24	0.340	0.365	0.335	0.340	0.340	7,128,000
2022-08-23	0.325	0.330	0.325	0.325	0.325	1,460,000
2022-08-22	0.325	0.325	0.315	0.325	0.325	420,880
2022-08-19	0.335	0.340	0.325	0.330	0.330	582,000
2022-08-18	0.315	0.340	0.315	0.335	0.335	3,961,760
2022-08-17	0.310	0.315	0.300	0.310	0.310	2,820,000
2022-08-16	0.305	0.305	0.300	0.305	0.305	741,760
2022-08-15	0.305	0.305	0.300	0.305	0.305	930,400
2022-08-12	0.300	0.305	0.300	0.305	0.305	160,000
2022-08-11	0.295	0.305	0.295	0.305	0.305	1,200,000
2022-08-10	0.295	0.295	0.295	0.295	0.295	240,000
2022-08-09	0.300	0.300	0.300	0.300	0.300	218,000
2022-08-08	0.300	0.310	0.300	0.300	0.300	9,136,000
2022-08-05	0.300	0.305	0.290	0.300	0.300	960,880
2022-08-04	0.310	0.310	0.300	0.300	0.300	580,000
2022-08-03	0.320	0.325	0.310	0.310	0.310	499,978
2022-08-02	0.300	0.315	0.295	0.310	0.310	1,292,100
2022-08-01	0.310	0.310	0.305	0.305	0.305	1,178,200
2022-07-29	0.315	0.315	0.315	0.315	0.315	280,000
2022-07-28	0.320	0.325	0.320	0.320	0.320	377,640
2022-07-27	0.320	0.320	0.315	0.320	0.320	665,760
2022-07-26	0.320	0.320	0.320	0.320	0.320	80,000
2022-07-25	0.325	0.325	0.315	0.320	0.320	694,000
2022-07-22	0.325	0.330	0.325	0.330	0.330	42,000
2022-07-21	0.330	0.330	0.325	0.330	0.330	444,000
2022-07-20	0.320	0.345	0.320	0.335	0.335	2,841,760
2022-07-19	0.320	0.320	0.315	0.320	0.320	300,000
2022-07-18	0.315	0.315	0.295	0.315	0.315	6,950,000
2022-07-15	0.325	0.325	0.315	0.315	0.315	4,010,000
2022-07-14	0.335	0.335	0.330	0.330	0.330	2,760,000
2022-07-13	0.345	0.345	0.335	0.340	0.340	281,100
2022-07-12	0.340	0.340	0.335	0.340	0.340	900,000
2022-07-11	0.345	0.350	0.340	0.345	0.345	1,102,000
2022-07-08	0.350	0.350	0.350	0.350	0.350	920,000
2022-07-07	0.355	0.355	0.345	0.355	0.355	682,000
2022-07-06	0.350	0.360	0.350	0.350	0.350	1,140,200
2022-07-05	0.350	0.355	0.350	0.355	0.355	1,237,337
2022-07-04	0.350	0.355	0.350	0.350	0.350	1,548,000
2022-06-30	0.345	0.355	0.345	0.350	0.350	1,440,000
2022-06-29	0.350	0.355	0.345	0.345	0.345	1,000,000
2022-06-28	0.340	0.355	0.340	0.355	0.355	1,534,000

← NewerPage 17 of 20 · 1,186 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-04	0.0040 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.