CHK Oil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.490	0.490	0.455	0.480	0.480	10,046,000
2025-05-09	0.455	0.480	0.445	0.480	0.480	11,210,800
2025-05-08	0.510	0.510	0.430	0.465	0.465	12,420,026
2025-05-07	0.465	0.580	0.465	0.520	0.520	11,340,000
2025-05-06	0.450	0.480	0.445	0.475	0.475	9,926,000
2025-05-02	0.485	0.490	0.445	0.455	0.455	9,747,000
2025-04-30	0.485	0.530	0.480	0.495	0.495	10,144,000
2025-04-29	0.460	0.500	0.460	0.495	0.495	12,114,000
2025-04-28	0.430	0.490	0.420	0.485	0.485	11,376,000
2025-04-25	0.465	0.475	0.435	0.445	0.445	10,275,000
2025-04-24	0.415	0.475	0.415	0.470	0.470	11,500,000
2025-04-23	0.395	0.460	0.395	0.435	0.435	12,474,000
2025-04-22	0.390	0.415	0.390	0.400	0.400	11,567,000
2025-04-17	0.400	0.415	0.380	0.415	0.415	11,378,000
2025-04-16	0.400	0.430	0.390	0.390	0.390	12,136,000
2025-04-15	0.385	0.435	0.380	0.425	0.425	14,193,380
2025-04-14	0.385	0.385	0.370	0.385	0.385	12,574,240
2025-04-11	0.370	0.385	0.365	0.385	0.385	11,955,000
2025-04-10	0.375	0.385	0.370	0.385	0.385	12,072,500
2025-04-09	0.340	0.370	0.340	0.370	0.370	11,684,000
2025-04-08	0.370	0.380	0.355	0.360	0.360	11,186,000
2025-04-07	0.410	0.410	0.340	0.370	0.370	13,214,000
2025-04-03	0.410	0.430	0.395	0.420	0.420	11,905,350
2025-04-02	0.415	0.425	0.395	0.410	0.410	10,162,300
2025-04-01	0.400	0.425	0.390	0.410	0.410	10,368,400
2025-03-31	0.375	0.410	0.375	0.410	0.410	11,196,000
2025-03-28	0.375	0.395	0.375	0.385	0.385	10,882,000
2025-03-27	0.395	0.410	0.365	0.390	0.390	10,927,530
2025-03-26	0.450	0.450	0.380	0.380	0.380	11,034,600
2025-03-25	0.460	0.460	0.405	0.450	0.450	11,063,240
2025-03-24	0.410	0.470	0.410	0.460	0.460	12,035,210
2025-03-21	0.470	0.490	0.405	0.405	0.405	11,932,000
2025-03-20	0.425	0.500	0.425	0.495	0.495	12,866,000
2025-03-19	0.420	0.445	0.405	0.425	0.425	10,246,000
2025-03-18	0.420	0.440	0.420	0.420	0.420	13,258,250
2025-03-17	0.330	0.410	0.330	0.410	0.410	12,733,000
2025-03-14	0.310	0.380	0.300	0.360	0.360	17,347,439
2025-03-13	0.330	0.340	0.310	0.310	0.310	13,524,000
2025-03-12	0.340	0.340	0.310	0.315	0.315	12,598,610
2025-03-11	0.360	0.365	0.340	0.345	0.345	12,180,000
2025-03-10	0.360	0.380	0.355	0.370	0.370	12,980,000
2025-03-07	0.390	0.390	0.365	0.370	0.370	11,870,000
2025-03-06	0.380	0.385	0.365	0.370	0.370	11,359,200
2025-03-05	0.370	0.385	0.365	0.380	0.380	11,018,010
2025-03-04	0.375	0.385	0.365	0.370	0.370	11,405,000
2025-03-03	0.375	0.390	0.375	0.385	0.385	11,096,000
2025-02-28	0.375	0.385	0.355	0.375	0.375	11,754,000
2025-02-27	0.385	0.395	0.365	0.370	0.370	10,442,000
2025-02-26	0.465	0.465	0.355	0.385	0.385	9,266,000
2025-02-25	0.490	0.500	0.465	0.470	0.470	8,271,600
2025-02-24	0.480	0.490	0.475	0.485	0.485	10,100,000
2025-02-21	0.500	0.510	0.480	0.490	0.490	9,960,240
2025-02-20	0.495	0.510	0.485	0.495	0.495	8,876,000
2025-02-19	0.475	0.495	0.475	0.490	0.490	10,136,000
2025-02-18	0.475	0.500	0.475	0.480	0.480	9,066,910
2025-02-17	0.495	0.500	0.470	0.490	0.490	9,506,000
2025-02-14	0.480	0.495	0.470	0.495	0.495	9,451,400
2025-02-13	0.490	0.510	0.475	0.485	0.485	9,382,000
2025-02-12	0.510	0.520	0.475	0.485	0.485	10,706,600
2025-02-11	0.510	0.540	0.495	0.495	0.495	8,512,120

← NewerPage 7 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.