CHK Oil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.520	0.520	0.500	0.510	0.510	9,788,000
2025-08-04	0.520	0.540	0.510	0.520	0.520	10,189,000
2025-08-01	0.520	0.520	0.500	0.510	0.510	8,444,600
2025-07-31	0.530	0.530	0.510	0.520	0.520	6,952,000
2025-07-30	0.540	0.540	0.520	0.520	0.520	8,162,000
2025-07-29	0.560	0.560	0.530	0.550	0.550	9,770,000
2025-07-28	0.550	0.550	0.540	0.550	0.550	8,962,000
2025-07-25	0.540	0.560	0.540	0.550	0.550	11,886,050
2025-07-24	0.570	0.570	0.550	0.550	0.550	8,034,000
2025-07-23	0.560	0.580	0.560	0.570	0.570	7,176,000
2025-07-22	0.570	0.580	0.560	0.570	0.570	7,152,120
2025-07-21	0.550	0.570	0.540	0.560	0.560	8,502,000
2025-07-18	0.590	0.590	0.560	0.560	0.560	7,637,200
2025-07-17	0.620	0.620	0.580	0.580	0.580	8,869,000
2025-07-16	0.570	0.620	0.570	0.620	0.620	8,701,700
2025-07-15	0.570	0.590	0.570	0.570	0.570	9,324,000
2025-07-14	0.580	0.610	0.570	0.580	0.580	8,524,000
2025-07-11	0.510	0.580	0.510	0.570	0.570	8,274,000
2025-07-10	0.550	0.570	0.530	0.540	0.540	10,059,500
2025-07-09	0.540	0.550	0.530	0.540	0.540	8,088,000
2025-07-08	0.550	0.560	0.540	0.540	0.540	8,002,000
2025-07-07	0.560	0.560	0.530	0.550	0.550	8,790,000
2025-07-04	0.590	0.590	0.560	0.570	0.570	8,804,000
2025-07-03	0.580	0.610	0.580	0.590	0.590	7,206,500
2025-07-02	0.610	0.620	0.580	0.590	0.590	7,098,360
2025-06-30	0.600	0.640	0.600	0.610	0.610	6,764,250
2025-06-27	0.590	0.610	0.570	0.600	0.600	7,237,100
2025-06-26	0.600	0.630	0.580	0.590	0.590	7,456,000
2025-06-25	0.670	0.690	0.600	0.600	0.600	9,326,000
2025-06-24	0.650	0.670	0.540	0.670	0.670	10,392,000
2025-06-23	0.710	0.740	0.640	0.660	0.660	11,145,050
2025-06-20	0.720	0.740	0.660	0.670	0.670	7,896,000
2025-06-19	0.740	0.750	0.700	0.710	0.710	7,504,000
2025-06-18	0.860	0.890	0.740	0.740	0.740	9,418,000
2025-06-17	0.800	0.840	0.730	0.840	0.840	8,111,000
2025-06-16	0.870	0.930	0.770	0.800	0.800	5,293,000
2025-06-13	0.770	1.000	0.770	0.840	0.840	13,891,795
2025-06-12	0.660	0.760	0.660	0.740	0.740	10,359,397
2025-06-11	0.700	0.710	0.640	0.660	0.660	7,182,000
2025-06-10	0.580	0.700	0.570	0.700	0.700	11,447,350
2025-06-09	0.600	0.600	0.570	0.570	0.570	7,976,000
2025-06-06	0.600	0.650	0.600	0.600	0.600	7,858,000
2025-06-05	0.590	0.620	0.590	0.600	0.600	8,066,720
2025-06-04	0.570	0.610	0.560	0.590	0.590	7,867,918
2025-06-03	0.610	0.630	0.580	0.580	0.580	10,149,000
2025-06-02	0.600	0.620	0.580	0.620	0.620	8,938,000
2025-05-30	0.550	0.620	0.550	0.590	0.590	10,750,000
2025-05-29	0.520	0.610	0.520	0.590	0.590	10,065,000
2025-05-28	0.530	0.550	0.520	0.540	0.540	8,592,750
2025-05-27	0.550	0.550	0.510	0.540	0.540	9,300,000
2025-05-26	0.495	0.560	0.475	0.550	0.550	10,318,000
2025-05-23	0.475	0.510	0.475	0.495	0.495	12,303,300
2025-05-22	0.475	0.495	0.465	0.485	0.485	10,722,600
2025-05-21	0.490	0.510	0.485	0.485	0.485	9,764,650
2025-05-20	0.470	0.500	0.455	0.495	0.495	11,008,000
2025-05-19	0.465	0.470	0.450	0.455	0.455	10,393,100
2025-05-16	0.490	0.490	0.455	0.465	0.465	10,197,120
2025-05-15	0.495	0.510	0.480	0.495	0.495	10,157,491
2025-05-14	0.475	0.495	0.475	0.485	0.485	10,104,480
2025-05-13	0.460	0.510	0.460	0.480	0.480	9,248,000

← NewerPage 6 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.