China Oil and Gas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	0.415	0.450	0.415	0.430	0.430	1,042,000
2021-12-28	0.415	0.425	0.415	0.425	0.425	492,000
2021-12-24	0.415	0.415	0.410	0.415	0.415	680,880
2021-12-23	0.415	0.415	0.415	0.415	0.415	170,560
2021-12-22	0.420	0.420	0.415	0.420	0.420	770,000
2021-12-21	0.410	0.415	0.410	0.415	0.415	190,000
2021-12-20	0.420	0.425	0.415	0.415	0.415	1,480,000
2021-12-17	0.415	0.425	0.415	0.420	0.420	462,000
2021-12-16	0.430	0.430	0.420	0.420	0.420	1,122,000
2021-12-15	0.430	0.440	0.430	0.435	0.435	380,000
2021-12-14	0.440	0.440	0.430	0.440	0.440	268,000
2021-12-13	0.430	0.445	0.420	0.440	0.440	600,000
2021-12-10	0.425	0.430	0.410	0.430	0.430	1,360,000
2021-12-09	0.435	0.435	0.420	0.430	0.430	460,000
2021-12-08	0.435	0.435	0.425	0.435	0.435	220,000
2021-12-07	0.430	0.430	0.425	0.425	0.425	192,600
2021-12-06	0.445	0.445	0.430	0.430	0.430	1,400,000
2021-12-03	0.445	0.460	0.435	0.450	0.450	850,880
2021-12-02	0.440	0.465	0.440	0.445	0.445	560,000
2021-12-01	0.440	0.450	0.430	0.450	0.450	1,702,000
2021-11-30	0.465	0.465	0.440	0.455	0.455	3,000,000
2021-11-29	0.440	0.480	0.440	0.475	0.475	2,348,800
2021-11-26	0.450	0.455	0.445	0.450	0.450	935,280
2021-11-25	0.445	0.450	0.445	0.450	0.450	121,760
2021-11-24	0.440	0.450	0.440	0.445	0.445	984,000
2021-11-23	0.455	0.455	0.440	0.440	0.440	1,690,000
2021-11-22	0.480	0.485	0.455	0.455	0.455	1,020,000
2021-11-19	0.435	0.480	0.435	0.470	0.470	36,900,000
2021-11-18	0.440	0.445	0.430	0.435	0.435	1,066,160
2021-11-17	0.435	0.450	0.430	0.445	0.445	1,320,000
2021-11-16	0.445	0.450	0.430	0.435	0.435	1,900,000
2021-11-15	0.440	0.460	0.430	0.445	0.445	3,100,000
2021-11-12	0.415	0.465	0.415	0.440	0.440	7,040,000
2021-11-11	0.405	0.410	0.405	0.410	0.410	662,880
2021-11-10	0.415	0.415	0.405	0.405	0.405	2,600,000
2021-11-09	0.415	0.420	0.410	0.415	0.415	244,000
2021-11-08	0.415	0.420	0.410	0.415	0.415	1,680,000
2021-11-05	0.430	0.430	0.410	0.415	0.415	2,780,000
2021-11-04	0.440	0.450	0.420	0.430	0.430	1,249,689
2021-11-03	0.450	0.455	0.445	0.450	0.450	1,482,000
2021-11-02	0.465	0.465	0.450	0.465	0.465	2,684,400
2021-11-01	0.480	0.480	0.460	0.465	0.465	3,180,000
2021-10-29	0.480	0.490	0.480	0.485	0.485	1,760,000
2021-10-28	0.510	0.510	0.480	0.480	0.480	7,700,000
2021-10-27	0.510	0.510	0.500	0.510	0.510	2,028,000
2021-10-26	0.520	0.520	0.510	0.510	0.510	1,682,000
2021-10-25	0.510	0.530	0.510	0.520	0.520	5,106,000
2021-10-22	0.500	0.520	0.500	0.510	0.510	2,496,400
2021-10-21	0.510	0.520	0.500	0.500	0.500	1,920,000
2021-10-20	0.520	0.520	0.510	0.520	0.520	2,282,000
2021-10-19	0.530	0.540	0.500	0.520	0.520	12,424,280
2021-10-18	0.530	0.540	0.510	0.540	0.540	1,806,000

← NewerPage 20 of 20 · 1,192 trading days

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.