CHK Oil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.395	0.400	0.385	0.400	0.400	11,442,096
2025-10-30	0.400	0.410	0.395	0.395	0.395	11,156,000
2025-10-28	0.405	0.415	0.400	0.405	0.405	10,504,000
2025-10-27	0.415	0.415	0.405	0.405	0.405	11,638,000
2025-10-24	0.410	0.425	0.410	0.410	0.410	11,892,600
2025-10-23	0.410	0.440	0.410	0.410	0.410	10,698,000
2025-10-22	0.395	0.435	0.395	0.425	0.425	10,892,000
2025-10-21	0.400	0.410	0.395	0.410	0.410	10,772,300
2025-10-20	0.400	0.405	0.385	0.400	0.400	12,080,000
2025-10-17	0.415	0.415	0.390	0.395	0.395	11,420,000
2025-10-16	0.405	0.415	0.405	0.415	0.415	10,124,500
2025-10-15	0.415	0.420	0.400	0.400	0.400	10,072,000
2025-10-14	0.420	0.450	0.410	0.415	0.415	10,466,000
2025-10-13	0.390	0.425	0.385	0.420	0.420	10,953,120
2025-10-10	0.415	0.425	0.405	0.420	0.420	11,720,000
2025-10-09	0.430	0.440	0.420	0.425	0.425	10,734,010
2025-10-08	0.415	0.435	0.415	0.420	0.420	9,876,000
2025-10-06	0.450	0.465	0.430	0.440	0.440	9,340,000
2025-10-03	0.450	0.480	0.445	0.460	0.460	10,136,180
2025-10-02	0.445	0.470	0.425	0.460	0.460	10,234,240
2025-09-30	0.405	0.440	0.405	0.425	0.425	12,888,000
2025-09-29	0.415	0.420	0.400	0.410	0.410	10,830,000
2025-09-26	0.420	0.430	0.395	0.410	0.410	13,260,000
2025-09-25	0.420	0.425	0.400	0.405	0.405	12,857,000
2025-09-24	0.425	0.435	0.405	0.415	0.415	11,320,000
2025-09-23	0.410	0.435	0.405	0.425	0.425	11,840,000
2025-09-22	0.420	0.420	0.400	0.405	0.405	11,362,000
2025-09-19	0.400	0.430	0.400	0.415	0.415	11,578,000
2025-09-18	0.420	0.425	0.405	0.410	0.410	11,136,000
2025-09-17	0.410	0.430	0.405	0.410	0.410	10,278,000
2025-09-16	0.435	0.440	0.410	0.410	0.410	10,716,000
2025-09-15	0.415	0.430	0.400	0.425	0.425	10,354,060
2025-09-12	0.420	0.435	0.415	0.425	0.425	10,454,000
2025-09-11	0.410	0.435	0.405	0.425	0.425	10,480,000
2025-09-10	0.410	0.430	0.400	0.415	0.415	11,071,200
2025-09-09	0.460	0.460	0.410	0.410	0.410	12,137,760
2025-09-08	0.415	0.465	0.410	0.460	0.460	13,294,750
2025-09-05	0.410	0.425	0.385	0.410	0.410	11,700,600
2025-09-04	0.400	0.420	0.385	0.400	0.400	12,692,000
2025-09-03	0.415	0.415	0.370	0.400	0.400	13,396,720
2025-09-02	0.435	0.435	0.380	0.400	0.400	8,990,000
2025-09-01	0.475	0.485	0.410	0.435	0.435	9,468,000
2025-08-29	0.495	0.495	0.470	0.475	0.475	9,802,000
2025-08-28	0.490	0.490	0.480	0.485	0.485	8,789,200
2025-08-27	0.500	0.500	0.480	0.500	0.500	10,734,000
2025-08-26	0.510	0.530	0.500	0.500	0.500	8,950,216
2025-08-25	0.520	0.520	0.500	0.500	0.500	9,898,000
2025-08-22	0.520	0.520	0.520	0.520	0.520	8,668,000
2025-08-21	0.520	0.520	0.520	0.520	0.520	10,034,000
2025-08-20	0.530	0.540	0.510	0.520	0.520	9,802,880
2025-08-19	0.540	0.550	0.510	0.520	0.520	9,160,950
2025-08-18	0.520	0.530	0.520	0.530	0.530	9,754,600
2025-08-15	0.520	0.520	0.510	0.520	0.520	7,963,680
2025-08-14	0.520	0.520	0.510	0.510	0.510	9,336,000
2025-08-13	0.520	0.530	0.500	0.520	0.520	9,360,000
2025-08-12	0.520	0.520	0.510	0.520	0.520	8,540,000
2025-08-11	0.530	0.530	0.510	0.520	0.520	8,795,990
2025-08-08	0.530	0.540	0.520	0.530	0.530	8,368,000
2025-08-07	0.540	0.550	0.520	0.530	0.530	9,834,000
2025-08-06	0.500	0.530	0.500	0.530	0.530	8,612,000

← NewerPage 5 of 18 · 1,036 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.