China Oil & Gas Group Ltd. Recent Share Price (HKEX:603)

1 Followers HKEX:603 - China Oil And Gas Group Ltd China Oil & Gas Group Ltd.
Sector: Energy, Industry: Oil & Gas Refining & Marketing

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
14 Apr 2004	HKD	0.0281	0.0281	0.026	0.0271	0.1999	-0.001 (-3.56%)	9,409,970
13 Apr 2004	HKD	0.03	0.03	0.0281	0.0281	0.2073	-0.002 (-6.33%)	13,325,324
12 Apr 2004	HKD	0.03	0.03	0.03	0.03	0.2213	0.0 (0.0%)	0
9 Apr 2004	HKD	0.03	0.03	0.03	0.03	0.2213	0.0 (0.0%)	0
8 Apr 2004	HKD	0.03	0.03	0.029	0.03	0.2213	0.0 (0.0%)	11,446,529
7 Apr 2004	HKD	0.031	0.031	0.029	0.03	0.2213	-0.001 (-3.23%)	3,335,533
6 Apr 2004	HKD	0.03	0.031	0.03	0.031	0.2287	+0.002 (+6.90%)	2,806,673
5 Apr 2004	HKD	0.029	0.029	0.029	0.029	0.214	0.0 (0.0%)	0
2 Apr 2004	HKD	0.03	0.03	0.029	0.029	0.214	-0.001 (-3.33%)	2,768,723
1 Apr 2004	HKD	0.0281	0.03	0.0281	0.03	0.2213	+0.001 (+3.45%)	2,703,123
31 Mar 2004	HKD	0.03	0.03	0.029	0.029	0.214	-0.001 (-3.33%)	3,989,086
30 Mar 2004	HKD	0.029	0.03	0.029	0.03	0.2213	+0.001 (+3.45%)	9,090,919
29 Mar 2004	HKD	0.031	0.031	0.0281	0.029	0.214	-0.002 (-6.45%)	9,895,459
26 Mar 2004	HKD	0.033	0.033	0.031	0.031	0.2287	-0.002 (-6.06%)	8,655,850
25 Mar 2004	HKD	0.033	0.034	0.032	0.033	0.2435	0.0 (0.0%)	6,282,349
24 Mar 2004	HKD	0.032	0.034	0.032	0.033	0.2435	0.0 (0.0%)	9,311,300
23 Mar 2004	HKD	0.032	0.034	0.032	0.033	0.2435	0.0 (0.0%)	5,426,035
22 Mar 2004	HKD	0.034	0.034	0.033	0.033	0.2435	-0.001 (-2.94%)	7,298,867
19 Mar 2004	HKD	0.034	0.035	0.034	0.034	0.2509	0.0 (0.0%)	3,260,988
18 Mar 2004	HKD	0.035	0.035	0.034	0.034	0.2509	-0.001 (-2.86%)	5,047,890
17 Mar 2004	HKD	0.034	0.036	0.034	0.035	0.2582	+0.001 (+2.94%)	6,995,267
16 Mar 2004	HKD	0.034	0.034	0.033	0.034	0.2509	0.0 (0.0%)	2,949,798
15 Mar 2004	HKD	0.034	0.036	0.034	0.034	0.2509	+0.001 (+3.03%)	10,961,582
12 Mar 2004	HKD	0.034	0.035	0.032	0.033	0.2435	-0.002 (-5.71%)	25,477,994
11 Mar 2004	HKD	0.037	0.0381	0.035	0.035	0.2582	-0.003 (-8.14%)	16,723,746
10 Mar 2004	HKD	0.0381	0.0381	0.037	0.0381	0.2811	0.0 (0.0%)	8,535,223
9 Mar 2004	HKD	0.0381	0.0381	0.0381	0.0381	0.2811	0.0 (0.0%)	5,569,703
8 Mar 2004	HKD	0.0391	0.0391	0.0381	0.0381	0.2811	-0.002 (-4.75%)	10,784,031
5 Mar 2004	HKD	0.0391	0.04	0.0381	0.04	0.2951	+0.002 (+4.99%)	16,287,592
4 Mar 2004	HKD	0.037	0.0391	0.037	0.0381	0.2811	+0.001 (+2.97%)	12,207,697

Unicorn Response |