HKEX:0632

Chk Oil Stock Price (Quote)

etoro logo Buy 0632
*Your capital is at risk
HK$0.390
-0.0250 (-6.02%)
At Close: Nov 18, 2025

Range Low Price High Price Comment
30 days HK$0.370 HK$0.445 Tuesday, 18th Nov 2025 0632.HK stock ended at HK$0.390. This is 6.02% less than the trading day before Monday, 17th Nov 2025. During the day the stock fluctuated 6.49% from a day low at HK$0.385 to a day high of HK$0.410.
90 days HK$0.370 HK$0.540
52 weeks HK$0.211 HK$1.00

Historical CHK Oil Limited prices

Date Open High Low Close Volume
Nov 18, 2025 HK$0.410 HK$0.410 HK$0.385 HK$0.390 11 460 000
Nov 17, 2025 HK$0.410 HK$0.415 HK$0.400 HK$0.415 11 968 580
Nov 14, 2025 HK$0.395 HK$0.410 HK$0.395 HK$0.410 11 846 000
Nov 13, 2025 HK$0.405 HK$0.410 HK$0.390 HK$0.390 11 430 000
Nov 12, 2025 HK$0.385 HK$0.420 HK$0.385 HK$0.415 12 026 000
Nov 11, 2025 HK$0.445 HK$0.445 HK$0.370 HK$0.385 12 409 000
Nov 10, 2025 HK$0.410 HK$0.410 HK$0.385 HK$0.400 11 882 950
Nov 07, 2025 HK$0.390 HK$0.400 HK$0.390 HK$0.390 10 838 000
Nov 06, 2025 HK$0.390 HK$0.405 HK$0.390 HK$0.395 12 536 000
Nov 05, 2025 HK$0.390 HK$0.395 HK$0.380 HK$0.390 10 100 000
Nov 04, 2025 HK$0.400 HK$0.405 HK$0.395 HK$0.395 11 952 000
Nov 03, 2025 HK$0.405 HK$0.405 HK$0.395 HK$0.405 10 918 000
Oct 31, 2025 HK$0.395 HK$0.400 HK$0.385 HK$0.400 11 468 096
Oct 30, 2025 HK$0.400 HK$0.410 HK$0.395 HK$0.395 11 156 000
Oct 28, 2025 HK$0.405 HK$0.415 HK$0.400 HK$0.405 10 506 000
Oct 27, 2025 HK$0.415 HK$0.415 HK$0.405 HK$0.405 11 640 000
Oct 24, 2025 HK$0.410 HK$0.425 HK$0.410 HK$0.410 11 894 600
Oct 23, 2025 HK$0.410 HK$0.440 HK$0.410 HK$0.410 10 700 000
Oct 22, 2025 HK$0.395 HK$0.435 HK$0.395 HK$0.425 10 892 000
Oct 21, 2025 HK$0.400 HK$0.410 HK$0.395 HK$0.410 10 772 300
Oct 20, 2025 HK$0.400 HK$0.405 HK$0.385 HK$0.400 12 084 000
Oct 17, 2025 HK$0.415 HK$0.415 HK$0.390 HK$0.395 11 424 000
Oct 16, 2025 HK$0.405 HK$0.415 HK$0.405 HK$0.415 10 124 500
Oct 15, 2025 HK$0.415 HK$0.420 HK$0.400 HK$0.400 10 084 000
Oct 14, 2025 HK$0.420 HK$0.450 HK$0.415 HK$0.415 10 466 000

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use 0632.HK stock historical prices to predict future price movements?
Trend Analysis: Examine the 0632.HK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the 0632.HK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE