Want to see HK:0603 full AI Analyst Report?
China Oil & Gas Group (0603) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +0.00% | 520,000 | 0.37 |
| Oct 29, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | +0.00% | 300,000 | 0.20 |
| Oct 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 420,000 | 0.27 |
| Oct 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | +0.00% | 380,000 | 0.24 |
| Oct 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | +0.88% | 640,000 | 0.40 |
| Oct 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +0.88% | 1,080,000 | 0.67 |
| Oct 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.42% | 2,100,000 | 1.31 |
| Oct 21, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | +1.74% | 2,414,846 | 1.51 |
| Oct 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00% | 680,000 | 0.43 |
| Oct 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.71% | 516,659 | 0.32 |
| Oct 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 2,820,000 | 1.73 |
| Oct 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 220,000 | 0.13 |
| Oct 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.65% | 642,000 | 0.39 |
| Oct 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00% | 440,880 | 0.26 |
| Oct 09, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.83% | 844,000 | 0.49 |
| Oct 08, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +1.69% | 1,722,200 | 0.99 |
| Oct 07, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 420,000 | 0.24 |
| Oct 06, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | +0.00% | 2,186,000 | 1.25 |
| Oct 05, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00% | 856,800 | 0.49 |
| Oct 02, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 180,000 | 0.10 |
| Oct 01, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.40% | 1,704,000 | 0.90 |
| Sep 29, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +1.63% | 1,200,000 | 0.63 |
| Sep 28, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | +0.00% | 891,000 | 0.47 |
| Sep 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.91% | 240,000 | 0.12 |
| Sep 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +1.59% | 1,680,000 | 0.85 |
| Sep 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +0.80% | 1,466,000 | 0.74 |
| Sep 22, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 482,000 | 0.24 |
| Sep 21, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | +0.80% | 1,640,000 | 0.81 |
| Sep 18, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +4.17% | 2,480,000 | 1.22 |
| Sep 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 2,620,000 | 1.29 |
| Sep 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +1.68% | 606,000 | 0.30 |
| Sep 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.46% | 680,000 | 0.33 |
| Sep 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00% | 680,000 | 0.30 |
| Sep 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +2.52% | 880,880 | 0.39 |
| Sep 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.46% | 1,640,000 | 0.72 |
| Sep 09, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.17% | 1,108,000 | 0.48 |
| Sep 08, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.33% | 3,360,000 | 1.23 |
| Sep 07, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +7.50% | 1,472,880 | 0.53 |
| Sep 04, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00% | 1,264,400 | 0.45 |
| Sep 03, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00% | 1,272,410 | 0.43 |
| Sep 02, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00% | 1,940,000 | 0.66 |
| Sep 01, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.23% | 1,380,000 | 0.46 |
| Aug 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +1.64% | 540,000 | 0.18 |
| Aug 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.83% | 1,622,000 | 0.49 |
| Aug 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.83% | 470,000 | 0.14 |
| Aug 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 1,582,000 | 0.47 |
| Aug 25, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +4.17% | 2,322,000 | 0.68 |
| Aug 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.44% | 960,000 | 0.28 |