China Gas Holdings Limited (HKG:0384)
Hong Kong · Delayed Price · Currency is HKD 7.84
+0.08 (1.03%)
Dec 24, 2025, 12:08 PM HKT
China Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 7.81 | 7.87 | 7.74 | 7.76 | 7.76 | -0.64% | 4,127,551 |
| Dec 22, 2025 | 7.80 | 7.89 | 7.75 | 7.81 | 7.81 | -0.26% | 4,613,609 |
| Dec 19, 2025 | 7.89 | 7.90 | 7.79 | 7.83 | 7.83 | -0.13% | 9,473,965 |
| Dec 18, 2025 | 7.82 | 7.89 | 7.80 | 7.84 | 7.84 | -0.38% | 4,546,848 |
| Dec 17, 2025 | 7.98 | 8.00 | 7.76 | 7.87 | 7.87 | -1.75% | 7,986,565 |
| Dec 16, 2025 | 8.13 | 8.13 | 7.93 | 8.01 | 8.01 | -0.62% | 3,943,354 |
| Dec 15, 2025 | 7.98 | 8.12 | 7.91 | 8.06 | 8.06 | 0.88% | 7,392,157 |
| Dec 12, 2025 | 7.95 | 8.02 | 7.90 | 7.99 | 7.99 | 1.14% | 7,265,020 |
| Dec 11, 2025 | 8.05 | 8.09 | 7.84 | 7.90 | 7.90 | -1.99% | 9,437,123 |
| Dec 10, 2025 | 8.10 | 8.10 | 8.00 | 8.06 | 8.06 | -0.62% | 7,097,496 |
| Dec 9, 2025 | 8.14 | 8.28 | 8.07 | 8.11 | 8.11 | -0.73% | 7,821,881 |
| Dec 8, 2025 | 8.33 | 8.34 | 8.14 | 8.17 | 8.17 | -1.80% | 4,713,228 |
| Dec 5, 2025 | 8.42 | 8.42 | 8.22 | 8.32 | 8.32 | -0.83% | 5,205,116 |
| Dec 4, 2025 | 8.34 | 8.44 | 8.33 | 8.39 | 8.39 | 0.72% | 4,988,421 |
| Dec 3, 2025 | 8.56 | 8.56 | 8.26 | 8.33 | 8.33 | -2.69% | 5,388,344 |
| Dec 2, 2025 | 8.14 | 8.58 | 8.12 | 8.56 | 8.56 | 4.77% | 16,004,277 |
| Dec 1, 2025 | 8.30 | 8.30 | 8.09 | 8.17 | 8.17 | -5.00% | 19,935,920 |
| Nov 28, 2025 | 8.60 | 8.65 | 8.52 | 8.60 | 8.60 | -0.12% | 5,939,201 |
| Nov 27, 2025 | 8.70 | 8.72 | 8.54 | 8.61 | 8.61 | -0.92% | 4,225,154 |
| Nov 26, 2025 | 8.52 | 8.70 | 8.52 | 8.69 | 8.69 | 1.05% | 4,479,552 |
| Nov 25, 2025 | 8.68 | 8.71 | 8.51 | 8.60 | 8.60 | -1.60% | 9,181,734 |
| Nov 24, 2025 | 8.42 | 8.74 | 8.41 | 8.74 | 8.74 | 3.31% | 14,712,970 |
| Nov 21, 2025 | 8.42 | 8.55 | 8.38 | 8.46 | 8.46 | -0.94% | 5,893,066 |
| Nov 20, 2025 | 8.50 | 8.55 | 8.44 | 8.54 | 8.54 | 0.95% | 4,182,033 |
| Nov 19, 2025 | 8.47 | 8.54 | 8.42 | 8.46 | 8.46 | -0.59% | 4,081,396 |
| Nov 18, 2025 | 8.60 | 8.68 | 8.41 | 8.51 | 8.51 | -2.07% | 6,286,092 |
| Nov 17, 2025 | 8.73 | 8.77 | 8.57 | 8.69 | 8.69 | -0.46% | 4,420,161 |
| Nov 14, 2025 | 8.60 | 8.85 | 8.57 | 8.73 | 8.73 | 1.87% | 10,292,430 |
| Nov 13, 2025 | 8.70 | 8.70 | 8.53 | 8.57 | 8.57 | -1.38% | 5,257,928 |
| Nov 12, 2025 | 8.60 | 8.69 | 8.57 | 8.69 | 8.69 | 1.05% | 6,459,940 |
| Nov 11, 2025 | 8.53 | 8.60 | 8.48 | 8.60 | 8.60 | 0.35% | 7,358,102 |
| Nov 10, 2025 | 8.56 | 8.77 | 8.53 | 8.57 | 8.57 | 0.35% | 8,274,358 |
| Nov 7, 2025 | 8.24 | 8.58 | 8.24 | 8.54 | 8.54 | 3.52% | 25,605,360 |
| Nov 6, 2025 | 8.13 | 8.27 | 8.13 | 8.25 | 8.25 | 1.48% | 9,344,907 |
| Nov 5, 2025 | 8.10 | 8.15 | 7.97 | 8.13 | 8.13 | 0.74% | 7,292,995 |
| Nov 4, 2025 | 8.03 | 8.13 | 8.02 | 8.07 | 8.07 | 0.50% | 8,278,949 |
| Nov 3, 2025 | 7.97 | 8.06 | 7.95 | 8.03 | 8.03 | 0.50% | 5,250,146 |
| Oct 31, 2025 | 8.11 | 8.14 | 7.97 | 7.99 | 7.99 | -1.48% | 8,152,575 |
| Oct 30, 2025 | 8.17 | 8.17 | 8.03 | 8.11 | 8.11 | -0.49% | 5,333,435 |
| Oct 28, 2025 | 8.00 | 8.16 | 8.00 | 8.15 | 8.15 | 1.49% | 5,094,565 |
| Oct 27, 2025 | 8.07 | 8.14 | 7.97 | 8.03 | 8.03 | -0.50% | 5,246,895 |
| Oct 24, 2025 | 8.15 | 8.17 | 8.02 | 8.07 | 8.07 | -0.37% | 4,177,312 |
| Oct 23, 2025 | 8.05 | 8.14 | 8.03 | 8.10 | 8.10 | 0.37% | 5,555,107 |
| Oct 22, 2025 | 8.07 | 8.11 | 8.00 | 8.07 | 8.07 | -0.25% | 6,608,261 |
| Oct 21, 2025 | 8.15 | 8.33 | 8.05 | 8.09 | 8.09 | -1.10% | 6,619,650 |
| Oct 20, 2025 | 7.90 | 8.18 | 7.90 | 8.18 | 8.18 | 3.54% | 10,248,860 |
| Oct 17, 2025 | 8.03 | 8.04 | 7.81 | 7.90 | 7.90 | -1.62% | 7,636,970 |
| Oct 16, 2025 | 8.09 | 8.09 | 7.91 | 8.03 | 8.03 | -0.12% | 6,705,312 |
| Oct 15, 2025 | 7.91 | 8.09 | 7.91 | 8.04 | 8.04 | 1.13% | 5,267,411 |
| Oct 14, 2025 | 8.10 | 8.22 | 7.86 | 7.95 | 7.95 | -2.09% | 9,876,131 |