China Oil Gangran Energy Group Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.215	0.215	0.215	0.215	0.215	10,000
2022-03-02	0.213	0.215	0.213	0.215	0.215	30,000
2022-03-01	0.212	0.220	0.212	0.220	0.220	279,000
2022-02-28	0.240	0.240	0.232	0.232	0.232	63,000
2022-02-25	0.240	0.240	0.240	0.240	0.240	2,500
2022-02-24	0.246	0.246	0.236	0.236	0.236	328,000
2022-02-23	0.255	0.255	0.240	0.246	0.246	660,000
2022-02-22	0.250	0.255	0.250	0.255	0.255	45,000
2022-02-21	0.265	0.265	0.250	0.260	0.260	444,500
2022-02-18	0.265	0.270	0.260	0.270	0.270	154,000
2022-02-17	0.275	0.275	0.265	0.265	0.265	220,000
2022-02-16	0.295	0.300	0.275	0.275	0.275	480,000
2022-02-15	0.275	0.275	0.275	0.275	0.275	111,500
2022-02-14	0.280	0.280	0.250	0.275	0.275	680,000
2022-02-11	0.295	0.295	0.280	0.290	0.290	510,000
2022-02-10	0.305	0.305	0.300	0.300	0.300	200,000
2022-02-09	0.300	0.300	0.280	0.285	0.285	920,000
2022-02-08	0.280	0.320	0.280	0.305	0.305	300,000
2022-02-07	0.280	0.280	0.280	0.280	0.280	60,000
2022-02-04	0.290	0.290	0.290	0.290	0.290	0
2022-01-31	0.295	0.295	0.295	0.295	0.295	0
2022-01-28	0.305	0.305	0.260	0.295	0.295	102,500
2022-01-27	0.265	0.290	0.265	0.285	0.285	370,000
2022-01-26	0.285	0.285	0.270	0.270	0.270	1,060,000
2022-01-25	0.300	0.300	0.290	0.290	0.290	751,000
2022-01-24	0.300	0.300	0.290	0.290	0.290	490,000
2022-01-21	0.305	0.305	0.305	0.305	0.305	38,500
2022-01-20	0.300	0.300	0.300	0.300	0.300	70,000
2022-01-19	0.295	0.295	0.295	0.295	0.295	15,000
2022-01-18	0.295	0.305	0.295	0.300	0.300	420,000
2022-01-17	0.300	0.305	0.300	0.300	0.300	345,000
2022-01-14	0.305	0.305	0.300	0.300	0.300	1,322,500
2022-01-13	0.300	0.305	0.300	0.305	0.305	40,000
2022-01-12	0.305	0.305	0.300	0.300	0.300	120,000
2022-01-11	0.295	0.300	0.285	0.290	0.290	1,610,000
2022-01-10	0.310	0.310	0.310	0.310	0.310	10,000
2022-01-07	0.310	0.310	0.300	0.310	0.310	510,000
2022-01-06	0.330	0.330	0.325	0.330	0.330	540,000
2022-01-05	0.340	0.350	0.300	0.300	0.300	760,000
2022-01-04	0.295	0.315	0.295	0.305	0.305	90,000
2022-01-03	0.340	0.340	0.300	0.315	0.315	2,730,000
2021-12-31	0.335	0.340	0.335	0.340	0.340	100,000
2021-12-30	0.340	0.340	0.305	0.325	0.325	277,500
2021-12-29	0.350	0.350	0.300	0.305	0.305	6,250,250
2021-12-28	0.365	0.365	0.355	0.360	0.360	713,500
2021-12-24	0.365	0.365	0.365	0.365	0.365	70,000
2021-12-23	0.365	0.365	0.360	0.365	0.365	255,500
2021-12-22	0.375	0.375	0.355	0.370	0.370	670,000
2021-12-21	0.375	0.380	0.375	0.380	0.380	162,000
2021-12-20	0.380	0.405	0.370	0.405	0.405	280,000
2021-12-17	0.390	0.390	0.380	0.385	0.385	170,000
2021-12-16	0.415	0.415	0.375	0.390	0.390	1,867,000
2021-12-15	0.420	0.420	0.380	0.415	0.415	945,500
2021-12-14	0.400	0.425	0.390	0.420	0.420	702,000
2021-12-13	0.410	0.410	0.400	0.400	0.400	630,000
2021-12-10	0.395	0.415	0.385	0.410	0.410	910,000
2021-12-09	0.410	0.410	0.410	0.410	0.410	82,500
2021-12-08	0.400	0.430	0.400	0.410	0.410	712,500
2021-12-07	0.415	0.415	0.400	0.400	0.400	1,445,000
2021-12-06	0.440	0.440	0.405	0.410	0.410	611,500

← NewerPage 20 of 21 · 1,235 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.