HKEX:603 - China Oil And Gas Group Ltd China Oil And Gas Group Ltd
Sector: Utilities, Industry: Gas Utilities
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
29 Jul 2021 HKD 0.41 0.4 0.4 0.405 0.405 0.0 (0.0%) 542,000
28 Jul 2021 HKD 0.41 0.395 0.395 0.405 0.405 +0.010 (+2.53%) 1,820,000
27 Jul 2021 HKD 0.4 0.395 0.4 0.395 0.395 -0.005 (-1.25%) 749,040
26 Jul 2021 HKD 0.415 0.4 0.415 0.4 0.4 -0.015 (-3.61%) 1,500,000
23 Jul 2021 HKD 0.415 0.41 0.41 0.415 0.415 0.0 (0.0%) 184,400
22 Jul 2021 HKD 0.42 0.415 0.42 0.415 0.415 -0.005 (-1.19%) 512,000
21 Jul 2021 HKD 0.42 0.42 0.42 0.42 0.42 0.0 (0.0%) 518,000
20 Jul 2021 HKD 0.425 0.42 0.42 0.42 0.42 0.0 (0.0%) 708,000
19 Jul 2021 HKD 0.42 0.42 0.42 0.42 0.42 -0.005 (-1.18%) 360,000
16 Jul 2021 HKD 0.425 0.425 0.425 0.425 0.425 +0.010 (+2.41%) 558,000
15 Jul 2021 HKD 0.44 0.41 0.41 0.415 0.415 +0.005 (+1.22%) 4,530,000
14 Jul 2021 HKD 0.41 0.4 0.405 0.41 0.41 0.0 (0.0%) 965,700
13 Jul 2021 HKD 0.41 0.4 0.405 0.41 0.41 0.0 (0.0%) 1,880,000
12 Jul 2021 HKD 0.41 0.41 0.41 0.41 0.41 0.0 (0.0%) 728,000
9 Jul 2021 HKD 0.415 0.41 0.415 0.41 0.41 -0.005 (-1.20%) 740,000
8 Jul 2021 HKD 0.415 0.41 0.41 0.415 0.415 0.0 (0.0%) 392,000
7 Jul 2021 HKD 0.42 0.415 0.415 0.415 0.415 -0.005 (-1.19%) 530,000
6 Jul 2021 HKD 0.42 0.405 0.41 0.42 0.42 +0.010 (+2.44%) 2,980,000
5 Jul 2021 HKD 0.415 0.41 0.415 0.41 0.41 -0.005 (-1.20%) 462,000
2 Jul 2021 HKD 0.42 0.405 0.42 0.415 0.415 -0.005 (-1.19%) 3,750,000
30 Jun 2021 HKD 0.42 0.41 0.42 0.42 0.42 +0.005 (+1.20%) 1,630,000
29 Jun 2021 HKD 0.42 0.41 0.41 0.415 0.415 0.0 (0.0%) 1,710,000
28 Jun 2021 HKD 0.42 0.41 0.41 0.415 0.415 +0.010 (+2.47%) 742,000
25 Jun 2021 HKD 0.415 0.405 0.405 0.405 0.405 -0.005 (-1.22%) 1,170,000
24 Jun 2021 HKD 0.415 0.405 0.405 0.41 0.41 +0.005 (+1.23%) 806,000
23 Jun 2021 HKD 0.405 0.405 0.405 0.405 0.405 -0.005 (-1.22%) 171,760
22 Jun 2021 HKD 0.41 0.395 0.395 0.41 0.41 +0.015 (+3.80%) 580,000
21 Jun 2021 HKD 0.405 0.395 0.4 0.395 0.395 -0.010 (-2.47%) 1,440,000
18 Jun 2021 HKD 0.415 0.405 0.415 0.405 0.405 -0.010 (-2.41%) 850,000
17 Jun 2021 HKD 0.415 0.4 0.405 0.415 0.415 +0.015 (+3.75%) 1,080,000