CHK Oil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.295	0.295	0.285	0.290	0.290	7,317,120
2026-04-29	0.285	0.290	0.280	0.285	0.285	8,942,000
2026-04-28	0.300	0.300	0.290	0.290	0.290	7,294,000
2026-04-27	0.305	0.310	0.300	0.300	0.300	10,866,600
2026-04-24	0.320	0.320	0.300	0.305	0.305	11,036,000
2026-04-23	0.290	0.325	0.280	0.315	0.315	18,062,000
2026-04-22	0.305	0.305	0.285	0.290	0.290	7,076,120
2026-04-21	0.290	0.300	0.290	0.295	0.295	10,340,500
2026-04-20	0.300	0.305	0.290	0.290	0.290	11,090,000
2026-04-17	0.300	0.305	0.295	0.300	0.300	5,303,000
2026-04-16	0.305	0.305	0.295	0.305	0.305	12,171,000
2026-04-15	0.310	0.315	0.300	0.310	0.310	12,338,000
2026-04-14	0.335	0.335	0.315	0.320	0.320	9,360,000
2026-04-13	0.345	0.355	0.330	0.340	0.340	10,130,000
2026-04-10	0.315	0.330	0.315	0.325	0.325	11,628,000
2026-04-09	0.315	0.340	0.315	0.315	0.315	17,270,000
2026-04-08	0.360	0.360	0.310	0.310	0.310	14,124,910
2026-04-02	0.365	0.385	0.360	0.365	0.365	17,668,000
2026-04-01	0.375	0.375	0.360	0.365	0.365	13,484,000
2026-03-31	0.395	0.395	0.375	0.380	0.380	12,644,000
2026-03-30	0.420	0.425	0.380	0.395	0.395	11,424,000
2026-03-27	0.385	0.390	0.370	0.390	0.390	12,360,980
2026-03-26	0.390	0.390	0.370	0.385	0.385	13,500,500
2026-03-25	0.390	0.390	0.375	0.390	0.390	15,417,000
2026-03-24	0.380	0.405	0.360	0.390	0.390	13,262,020
2026-03-23	0.415	0.425	0.380	0.400	0.400	21,292,000
2026-03-20	0.400	0.400	0.385	0.395	0.395	11,340,000
2026-03-19	0.435	0.460	0.400	0.420	0.420	20,906,000
2026-03-18	0.400	0.400	0.370	0.380	0.380	11,873,500
2026-03-17	0.435	0.435	0.395	0.400	0.400	19,880,000
2026-03-16	0.470	0.475	0.430	0.440	0.440	10,672,000
2026-03-13	0.485	0.495	0.425	0.455	0.455	13,433,000
2026-03-12	0.500	0.520	0.460	0.465	0.465	35,501,578
2026-03-11	0.455	0.470	0.420	0.460	0.460	25,042,000
2026-03-10	0.445	0.475	0.345	0.455	0.455	52,380,020
2026-03-09	0.500	0.750	0.485	0.520	0.520	98,060,562
2026-03-06	0.440	0.490	0.420	0.435	0.435	43,182,000
2026-03-05	0.500	0.520	0.385	0.415	0.415	82,362,000
2026-03-04	0.930	0.930	0.470	0.470	0.470	124,332,797
2026-03-03	0.690	1.120	0.690	0.890	0.890	239,446,000
2026-03-02	0.255	0.610	0.255	0.600	0.600	189,658,500
2026-02-27	0.235	0.239	0.220	0.236	0.236	19,828,000
2026-02-26	0.233	0.237	0.225	0.235	0.235	19,474,000
2026-02-25	0.239	0.250	0.233	0.234	0.234	19,231,801
2026-02-24	0.240	0.255	0.233	0.238	0.238	20,960,000
2026-02-23	0.240	0.243	0.225	0.240	0.240	20,236,000
2026-02-20	0.230	0.248	0.230	0.240	0.240	20,504,000
2026-02-16	0.214	0.229	0.208	0.223	0.223	14,622,750
2026-02-13	0.238	0.238	0.212	0.212	0.212	21,584,000
2026-02-12	0.250	0.260	0.233	0.239	0.239	19,798,000
2026-02-11	0.235	0.245	0.229	0.245	0.245	20,104,020
2026-02-10	0.238	0.270	0.232	0.235	0.235	20,609,779
2026-02-09	0.223	0.240	0.223	0.232	0.232	19,646,000
2026-02-06	0.235	0.240	0.221	0.221	0.221	19,474,119
2026-02-05	0.246	0.246	0.233	0.236	0.236	20,094,020
2026-02-04	0.241	0.249	0.232	0.245	0.245	20,103,381
2026-02-03	0.238	0.245	0.230	0.240	0.240	20,902,000
2026-02-02	0.233	0.235	0.222	0.231	0.231	19,400,301
2026-01-30	0.255	0.255	0.231	0.236	0.236	18,300,000
2026-01-29	0.285	0.300	0.236	0.250	0.250	26,124,900

← NewerPage 3 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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