Stock listing
HKEX:632 CHK Oil Limited (中港石油) 股價
Follow CHK Oil Limited into a list and get an email when it puts out news.
Share price · HKEX:632
$0.091 HKD -0.002 (-2.2%)
Close on Oct 30, 2026
- Day range
- $0.090 – $0.098 HKDOct 30, 2026
- Volume
- 4.08M sharesOct 30, 2026
- 52-week range
- $0.089 – $1.120 HKDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $813,526 HKDMedian day 3.85M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · HKEX:632 · HKD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.091 | -0.002 | -2.2% | $0.098 | $0.098 | $0.090 | 4,076,000 | |
| $0.093 | -0.003 | -3.1% | $0.100 | $0.100 | $0.089 | 5,466,000 | |
| $0.096 | +0.003 | +3.2% | $0.106 | $0.106 | $0.092 | 2,654,000 | |
| $0.093 | -0.003 | -3.1% | $0.109 | $0.109 | $0.093 | 4,072,200 | |
| $0.096 | -0.003 | -3.0% | $0.099 | $0.100 | $0.095 | 6,428,900 | |
| $0.099 | 0.000 | 0.0% | $0.111 | $0.111 | $0.093 | 8,698,000 | |
| $0.099 | -0.006 | -5.7% | $0.102 | $0.104 | $0.097 | 5,802,000 | |
| $0.105 | -0.002 | -1.9% | $0.107 | $0.108 | $0.102 | 2,764,000 | |
| $0.107 | +0.011 | +11.5% | $0.095 | $0.112 | $0.091 | 12,784,000 | |
| $0.096 | +0.001 | +1.1% | $0.094 | $0.096 | $0.091 | 6,234,000 | |
| $0.095 | -0.012 | -11.2% | $0.103 | $0.105 | $0.091 | 11,441,675 | |
| $0.107 | -0.008 | -7.0% | $0.117 | $0.117 | $0.103 | 10,866,000 | |
| $0.115 | +0.001 | +0.9% | $0.116 | $0.116 | $0.109 | 6,954,000 | |
| $0.114 | -0.014 | -10.9% | $0.126 | $0.126 | $0.111 | 14,844,800 | |
| $0.128 | -0.011 | -7.9% | $0.139 | $0.140 | $0.118 | 11,512,200 | |
| $0.139 | +0.028 | +25.2% | $0.111 | $0.156 | $0.111 | 32,230,000 | |
| $0.111 | -0.009 | -7.5% | $0.120 | $0.124 | $0.110 | 7,864,000 | |
| $0.120 | -0.007 | -5.5% | $0.127 | $0.132 | $0.115 | 3,854,000 | |
| $0.127 | -0.018 | -12.4% | $0.144 | $0.146 | $0.120 | 12,748,200 | |
| $0.145 | -0.001 | -0.7% | $0.153 | $0.153 | $0.139 | 1,358,000 | |
| $0.146 | +0.006 | +4.3% | $0.140 | $0.153 | $0.140 | 2,762,000 | |
| $0.140 | -0.032 | -18.6% | $0.173 | $0.174 | $0.133 | 22,632,000 | |
| $0.172 | -0.009 | -5.0% | $0.181 | $0.185 | $0.170 | 2,470,000 | |
| $0.181 | +0.004 | +2.3% | $0.185 | $0.185 | $0.177 | 522,500 | |
| $0.177 | -0.002 | -1.1% | $0.182 | $0.182 | $0.177 | 1,352,000 | |
| $0.179 | -0.002 | -1.1% | $0.183 | $0.184 | $0.179 | 846,000 | |
| $0.181 | -0.003 | -1.6% | $0.184 | $0.189 | $0.180 | 3,256,000 | |
| $0.184 | 0.000 | 0.0% | $0.185 | $0.189 | $0.180 | 1,470,000 | |
| $0.184 | +0.001 | +0.5% | $0.183 | $0.187 | $0.181 | 1,852,000 | |
| $0.183 | -0.001 | -0.5% | $0.184 | $0.187 | $0.180 | 6,418,000 | |
| $0.184 | +0.004 | +2.2% | $0.186 | $0.186 | $0.180 | 1,694,000 | |
| $0.180 | -0.001 | -0.6% | $0.188 | $0.188 | $0.176 | 884,000 | |
| $0.181 | -0.010 | -5.2% | $0.195 | $0.195 | $0.177 | 1,844,000 | |
| $0.191 | +0.001 | +0.5% | $0.199 | $0.220 | $0.182 | 7,892,875 | |
| $0.190 | +0.002 | +1.1% | $0.186 | $0.197 | $0.183 | 3,976,000 | |
| $0.188 | +0.001 | +0.5% | $0.187 | $0.188 | $0.179 | 1,856,000 | |
| $0.187 | +0.004 | +2.2% | $0.183 | $0.187 | $0.179 | 3,006,000 | |
| $0.183 | -0.001 | -0.5% | $0.186 | $0.186 | $0.176 | 2,616,000 | |
| $0.184 | +0.001 | +0.5% | $0.182 | $0.185 | $0.179 | 602,816 | |
| $0.183 | -0.002 | -1.1% | $0.188 | $0.188 | $0.179 | 1,066,000 | |
| $0.185 | +0.005 | +2.8% | $0.180 | $0.189 | $0.180 | 2,366,000 | |
| $0.180 | 0.000 | 0.0% | $0.183 | $0.183 | $0.179 | 542,000 | |
| $0.180 | 0.000 | 0.0% | $0.184 | $0.186 | $0.170 | 5,454,000 | |
| $0.180 | -0.005 | -2.7% | $0.185 | $0.187 | $0.180 | 6,704,000 | |
| $0.185 | -0.001 | -0.5% | $0.189 | $0.189 | $0.181 | 3,804,000 | |
| $0.186 | 0.000 | 0.0% | $0.190 | $0.190 | $0.182 | 3,464,000 | |
| $0.186 | -0.005 | -2.6% | $0.191 | $0.192 | $0.184 | 3,996,000 | |
| $0.191 | +0.003 | +1.6% | $0.195 | $0.195 | $0.186 | 5,444,000 | |
| $0.188 | -0.002 | -1.1% | $0.192 | $0.192 | $0.186 | 7,846,000 | |
| $0.190 | +0.002 | +1.1% | $0.190 | $0.194 | $0.184 | 15,094,000 | |
| $0.188 | +0.004 | +2.2% | $0.195 | $0.195 | $0.185 | 8,148,000 | |
| $0.184 | +0.005 | +2.8% | $0.179 | $0.188 | $0.179 | 8,478,000 | |
| $0.179 | +0.002 | +1.1% | $0.177 | $0.180 | $0.176 | 7,618,000 | |
| $0.177 | -0.003 | -1.7% | $0.188 | $0.188 | $0.175 | 2,132,000 | |
| $0.180 | -0.004 | -2.2% | $0.182 | $0.182 | $0.175 | 2,714,000 | |
| $0.184 | +0.001 | +0.5% | $0.183 | $0.184 | $0.176 | 3,212,000 | |
| $0.183 | -0.007 | -3.7% | $0.190 | $0.191 | $0.178 | 3,126,000 | |
| $0.190 | +0.005 | +2.7% | $0.185 | $0.190 | $0.183 | 1,998,000 | |
| $0.185 | -0.005 | -2.6% | $0.190 | $0.190 | $0.184 | 1,460,000 | |
| $0.190 | +0.002 | +1.1% | $0.188 | $0.195 | $0.180 | 6,762,000 | |
| $0.188 | -0.002 | -1.1% | $0.191 | $0.191 | $0.188 | 1,290,000 | |
| $0.190 | -0.003 | -1.6% | $0.194 | $0.194 | $0.186 | 4,232,000 | |
| $0.193 | +0.003 | +1.6% | $0.190 | $0.194 | $0.185 | 1,358,000 | |
| $0.190 | -0.005 | -2.6% | $0.194 | $0.194 | $0.189 | 1,542,000 | |
| $0.195 | -0.001 | -0.5% | $0.197 | $0.200 | $0.191 | 7,036,600 |
- Ticker
- HKEX:632
- Asset type
- Stock
- Exchange
- HKEX
- Currency
- HKD
What changed lately
Latest news release · Nov 2, 2026
Inside information - application for an injunction order to restrain the presentation of winding up petition
Latest news
Voluntary announcement - framework agreement in relation to proposed acquisition
Oct 20, 2026
Closed $0.105 (-1.9%) on Oct 21, 2026
Exchange's Disciplinary Action against the Former Chief Financial Officer and Company Secretary of CHK Oil Limited (Stock Code: 632)
Oct 6, 2026
Closed $0.111 (-7.5%) on Oct 7, 2026
Monthly Return for Equity Issuer on Movements in Securities for the month ended 30 September 2026
Oct 2, 2026
Closed $0.145 (-0.7%) on Oct 2, 2026
Notification Letter and Request Form to Non-Registered Shareholders
Sep 29, 2026
Closed $0.146 (+4.3%) on Sep 30, 2026
Notification Letter and Request Form to Registered Shareholders
Sep 29, 2026
Closed $0.146 (+4.3%) on Sep 30, 2026
Interim Report 2026
Sep 29, 2026
Closed $0.146 (+4.3%) on Sep 30, 2026
Update announcement in relation to termination of executive director
Sep 24, 2026
Closed $0.181 (+2.3%) on Sep 25, 2026
Second supplemental announcement in relation to termination of executive director
Sep 14, 2026
Closed $0.18 (-0.6%) on Sep 15, 2026
CHK Oil Limited on 6ix
- News releases
- 10 in the last 12 months · 21 in all · newest Nov 2, 2026 · oldest 2020
Log in to ask 6ix AI your own questions about CHK Oil Limited.