China Oil and Gas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	0.350	0.350	0.330	0.345	0.345	2,382,000
2022-06-24	0.345	0.350	0.340	0.345	0.345	1,320,000
2022-06-23	0.350	0.350	0.340	0.345	0.345	3,222,000
2022-06-22	0.360	0.360	0.350	0.355	0.355	966,000
2022-06-21	0.355	0.365	0.355	0.360	0.360	841,760
2022-06-20	0.345	0.355	0.345	0.355	0.355	2,654,000
2022-06-17	0.350	0.350	0.350	0.350	0.350	160,770
2022-06-16	0.360	0.360	0.345	0.350	0.350	2,723,760
2022-06-15	0.360	0.370	0.355	0.355	0.355	1,840,000
2022-06-14	0.365	0.370	0.355	0.360	0.360	1,682,000
2022-06-13	0.360	0.370	0.355	0.370	0.370	1,606,600
2022-06-10	0.355	0.370	0.355	0.365	0.365	2,540,000
2022-06-09	0.350	0.365	0.350	0.350	0.350	1,544,640
2022-06-08	0.360	0.360	0.345	0.345	0.345	4,444,640
2022-06-07	0.365	0.370	0.350	0.355	0.355	3,444,000
2022-06-06	0.355	0.370	0.350	0.360	0.360	1,824,200
2022-06-02	0.360	0.360	0.355	0.355	0.355	663,160
2022-06-01	0.365	0.365	0.360	0.360	0.360	166,000
2022-05-31	0.355	0.375	0.355	0.365	0.365	2,691,960
2022-05-30	0.355	0.360	0.350	0.360	0.360	980,000
2022-05-27	0.355	0.360	0.345	0.360	0.360	816,880
2022-05-26	0.350	0.355	0.345	0.355	0.355	646,600
2022-05-25	0.350	0.350	0.345	0.350	0.350	323,300
2022-05-24	0.360	0.360	0.345	0.350	0.350	3,580,000
2022-05-23	0.365	0.370	0.360	0.370	0.370	619,957
2022-05-20	0.360	0.365	0.360	0.365	0.365	304,000
2022-05-19	0.355	0.360	0.350	0.360	0.360	720,000
2022-05-18	0.360	0.360	0.355	0.355	0.355	1,942,000
2022-05-17	0.360	0.370	0.360	0.370	0.370	1,560,000
2022-05-16	0.355	0.365	0.355	0.360	0.360	1,323,280
2022-05-13	0.345	0.360	0.340	0.360	0.360	1,831,500
2022-05-12	0.365	0.365	0.345	0.345	0.345	6,166,000
2022-05-11	0.370	0.370	0.365	0.370	0.370	620,000
2022-05-10	0.375	0.375	0.355	0.370	0.370	6,760,000
2022-05-06	0.380	0.385	0.375	0.375	0.375	1,360,000
2022-05-05	0.390	0.395	0.385	0.390	0.390	620,000
2022-05-04	0.390	0.390	0.385	0.390	0.390	356,000
2022-05-03	0.390	0.395	0.390	0.390	0.390	380,000
2022-04-29	0.385	0.395	0.375	0.395	0.395	2,900,000
2022-04-28	0.395	0.395	0.385	0.385	0.385	3,803,650
2022-04-27	0.390	0.400	0.390	0.390	0.390	1,100,000
2022-04-26	0.405	0.405	0.385	0.385	0.385	1,946,000
2022-04-25	0.380	0.405	0.375	0.405	0.405	14,340,000
2022-04-22	0.390	0.390	0.380	0.390	0.390	3,346,358
2022-04-21	0.375	0.395	0.370	0.395	0.395	13,720,000
2022-04-20	0.400	0.400	0.380	0.380	0.380	4,260,440
2022-04-19	0.370	0.395	0.365	0.395	0.395	12,471,880
2022-04-14	0.375	0.375	0.370	0.370	0.370	5,800,000
2022-04-13	0.380	0.380	0.370	0.375	0.375	11,547,270
2022-04-12	0.375	0.380	0.360	0.380	0.380	11,308,000
2022-04-11	0.385	0.385	0.365	0.370	0.370	17,508,000
2022-04-08	0.385	0.390	0.375	0.390	0.390	9,040,000
2022-04-07	0.375	0.385	0.365	0.385	0.385	8,420,000
2022-04-06	0.395	0.395	0.360	0.375	0.375	29,748,000
2022-04-04	0.360	0.400	0.345	0.400	0.400	9,669,800
2022-04-01	0.365	0.365	0.320	0.355	0.355	16,010,000
2022-03-31	0.395	0.395	0.365	0.365	0.365	9,020,170
2022-03-30	0.415	0.415	0.380	0.395	0.395	11,437,520
2022-03-29	0.435	0.435	0.410	0.410	0.410	14,100,000
2022-03-28	0.420	0.440	0.420	0.435	0.435	1,990,300

← NewerPage 18 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.