China Oil and Gas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	0.435	0.445	0.420	0.425	0.425	5,102,000
2022-03-24	0.425	0.445	0.425	0.435	0.435	5,320,000
2022-03-23	0.435	0.440	0.425	0.430	0.430	5,750,880
2022-03-22	0.425	0.430	0.415	0.430	0.430	4,107,248
2022-03-21	0.430	0.435	0.415	0.425	0.425	1,652,000
2022-03-18	0.420	0.435	0.415	0.435	0.435	2,942,640
2022-03-17	0.395	0.430	0.395	0.415	0.415	3,552,000
2022-03-16	0.380	0.395	0.365	0.395	0.395	7,967,000
2022-03-15	0.415	0.415	0.355	0.370	0.370	9,854,000
2022-03-14	0.425	0.425	0.410	0.415	0.415	1,472,000
2022-03-11	0.430	0.435	0.420	0.430	0.430	2,680,000
2022-03-10	0.425	0.440	0.425	0.435	0.435	1,096,000
2022-03-09	0.420	0.425	0.410	0.425	0.425	2,624,512
2022-03-08	0.425	0.430	0.410	0.415	0.415	4,248,000
2022-03-07	0.450	0.450	0.425	0.425	0.425	3,940,000
2022-03-04	0.440	0.450	0.430	0.440	0.440	2,744,000
2022-03-03	0.435	0.460	0.435	0.440	0.440	3,302,000
2022-03-02	0.435	0.450	0.430	0.435	0.435	1,900,000
2022-03-01	0.440	0.440	0.435	0.435	0.435	964,000
2022-02-28	0.440	0.445	0.430	0.430	0.430	800,000
2022-02-25	0.440	0.445	0.425	0.440	0.440	1,320,000
2022-02-24	0.440	0.440	0.425	0.440	0.440	3,500,460
2022-02-23	0.425	0.440	0.425	0.430	0.430	1,740,000
2022-02-22	0.430	0.430	0.420	0.430	0.430	1,520,000
2022-02-21	0.430	0.430	0.420	0.430	0.430	5,150,000
2022-02-18	0.430	0.440	0.430	0.430	0.430	1,920,000
2022-02-17	0.435	0.440	0.430	0.430	0.430	2,220,000
2022-02-16	0.435	0.445	0.435	0.440	0.440	800,000
2022-02-15	0.435	0.440	0.430	0.440	0.440	901,760
2022-02-14	0.435	0.445	0.435	0.440	0.440	626,000
2022-02-11	0.435	0.450	0.435	0.445	0.445	1,100,000
2022-02-10	0.445	0.450	0.435	0.440	0.440	2,010,400
2022-02-09	0.430	0.450	0.430	0.445	0.445	1,480,000
2022-02-08	0.435	0.450	0.430	0.430	0.430	2,162,000
2022-02-07	0.435	0.440	0.425	0.435	0.435	2,800,000
2022-02-04	0.415	0.435	0.415	0.435	0.435	1,182,000
2022-01-31	0.420	0.425	0.410	0.410	0.410	8,022,000
2022-01-28	0.430	0.430	0.415	0.425	0.425	1,080,000
2022-01-27	0.430	0.430	0.420	0.420	0.420	5,746,000
2022-01-26	0.440	0.440	0.435	0.435	0.435	2,080,000
2022-01-25	0.450	0.455	0.435	0.440	0.440	3,136,000
2022-01-24	0.460	0.465	0.450	0.450	0.450	5,000,880
2022-01-21	0.460	0.475	0.455	0.465	0.465	8,285,280
2022-01-20	0.490	0.495	0.460	0.460	0.460	24,260,000
2022-01-19	0.470	0.490	0.470	0.485	0.485	13,922,000
2022-01-18	0.480	0.490	0.450	0.465	0.465	25,782,641
2022-01-17	0.445	0.480	0.435	0.480	0.480	11,672,000
2022-01-14	0.475	0.475	0.400	0.440	0.440	42,648,000
2022-01-13	0.465	0.470	0.430	0.470	0.470	19,147,500
2022-01-12	0.450	0.460	0.430	0.460	0.460	8,951,120
2022-01-11	0.445	0.460	0.430	0.460	0.460	4,740,000
2022-01-10	0.425	0.460	0.425	0.460	0.460	550,000
2022-01-07	0.440	0.440	0.430	0.430	0.430	266,000
2022-01-06	0.430	0.435	0.430	0.435	0.435	244,000
2022-01-05	0.450	0.450	0.435	0.435	0.435	622,000
2022-01-04	0.455	0.455	0.450	0.450	0.450	120,000
2022-01-03	0.460	0.460	0.455	0.455	0.455	202,000
2021-12-31	0.435	0.480	0.435	0.470	0.470	3,824,000
2021-12-30	0.430	0.435	0.425	0.435	0.435	144,000
2021-12-29	0.415	0.450	0.415	0.430	0.430	1,042,000

← NewerPage 19 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.