China Gas Holdings Limited (HKG:0384)
Hong Kong · Delayed Price · Currency is HKD 8.09
-0.09 (-1.10%)
Oct 21, 2025, 4:08 PM HKT
China Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 7.90 | 8.18 | 7.90 | 8.18 | 8.18 | 3.54% | 9,624,264 |
| Oct 17, 2025 | 8.03 | 8.04 | 7.81 | 7.90 | 7.90 | -1.62% | 7,651,170 |
| Oct 16, 2025 | 8.09 | 8.09 | 7.91 | 8.03 | 8.03 | -0.12% | 6,711,312 |
| 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% | 9,904,131 |
| Oct 13, 2025 | 7.79 | 8.13 | 7.78 | 8.12 | 8.12 | 1.50% | 11,001,653 |
| Oct 10, 2025 | 7.93 | 8.03 | 7.78 | 8.00 | 8.00 | 0.88% | 10,305,558 |
| Oct 9, 2025 | 7.58 | 7.94 | 7.58 | 7.93 | 7.93 | 4.34% | 10,503,736 |
| Oct 8, 2025 | 7.63 | 7.65 | 7.52 | 7.60 | 7.60 | -0.39% | 2,812,651 |
| Oct 6, 2025 | 7.64 | 7.64 | 7.57 | 7.63 | 7.63 | -0.13% | 1,098,133 |
| Oct 3, 2025 | 7.60 | 7.66 | 7.58 | 7.64 | 7.64 | 0.13% | 1,749,115 |
| Oct 2, 2025 | 7.60 | 7.68 | 7.60 | 7.63 | 7.63 | 0.13% | 2,543,219 |
| Sep 30, 2025 | 7.68 | 7.75 | 7.58 | 7.62 | 7.62 | -0.91% | 7,648,679 |
| Sep 29, 2025 | 7.95 | 7.95 | 7.65 | 7.69 | 7.69 | -2.04% | 5,950,975 |
| Sep 26, 2025 | 7.67 | 7.92 | 7.65 | 7.85 | 7.85 | 1.68% | 6,228,997 |
| Sep 25, 2025 | 7.84 | 7.84 | 7.63 | 7.72 | 7.72 | -0.52% | 8,553,317 |
| Sep 24, 2025 | 7.70 | 7.79 | 7.70 | 7.76 | 7.76 | -0.26% | 3,277,421 |
| Sep 23, 2025 | 7.80 | 7.85 | 7.69 | 7.78 | 7.78 | -0.77% | 5,873,453 |
| Sep 22, 2025 | 7.84 | 7.87 | 7.77 | 7.84 | 7.84 | -0.25% | 5,497,801 |
| Sep 19, 2025 | 7.92 | 7.92 | 7.82 | 7.86 | 7.86 | 0.26% | 6,311,761 |
| Sep 18, 2025 | 7.98 | 7.98 | 7.81 | 7.84 | 7.84 | -1.75% | 6,005,858 |
| Sep 17, 2025 | 7.97 | 8.00 | 7.87 | 7.98 | 7.98 | 0.13% | 7,531,800 |
| Sep 16, 2025 | 7.96 | 8.07 | 7.89 | 7.97 | 7.97 | 0.63% | 6,487,700 |
| Sep 15, 2025 | 7.96 | 7.96 | 7.84 | 7.92 | 7.92 | -0.50% | 3,938,905 |
| Sep 12, 2025 | 7.95 | 8.01 | 7.91 | 7.96 | 7.96 | 0.51% | 5,594,044 |
| Sep 11, 2025 | 7.76 | 7.92 | 7.71 | 7.92 | 7.92 | 2.06% | 6,016,971 |
| Sep 10, 2025 | 7.75 | 7.76 | 7.68 | 7.76 | 7.76 | 0.13% | 6,167,096 |
| Sep 9, 2025 | 7.76 | 7.84 | 7.71 | 7.75 | 7.75 | -0.13% | 4,944,224 |
| Sep 8, 2025 | 7.82 | 7.87 | 7.74 | 7.76 | 7.76 | -0.64% | 3,496,977 |
| Sep 5, 2025 | 7.73 | 7.83 | 7.68 | 7.81 | 7.81 | 1.03% | 6,829,080 |
| Sep 4, 2025 | 7.65 | 7.75 | 7.65 | 7.73 | 7.73 | 0.65% | 5,285,211 |
| Sep 3, 2025 | 7.70 | 7.72 | 7.62 | 7.68 | 7.68 | -0.26% | 5,060,800 |
| Sep 2, 2025 | 7.74 | 7.77 | 7.63 | 7.70 | 7.70 | -0.39% | 3,067,641 |
| Sep 1, 2025 | 7.89 | 7.89 | 7.69 | 7.73 | 7.73 | -0.64% | 3,221,993 |
| Aug 29, 2025 | 7.71 | 7.85 | 7.71 | 7.78 | 7.78 | 0.91% | 5,620,200 |
| Aug 28, 2025 | 7.74 | 7.83 | 7.65 | 7.71 | 7.71 | -0.90% | 7,893,053 |
| Aug 27, 2025 | 7.92 | 7.92 | 7.73 | 7.78 | 7.78 | -1.77% | 7,721,100 |
| Aug 26, 2025 | 7.88 | 7.92 | 7.85 | 7.92 | 7.92 | 0.13% | 8,972,525 |
| Aug 25, 2025 | 7.90 | 8.02 | 7.88 | 7.91 | 7.91 | -4.12% | 6,255,225 |
| Aug 22, 2025 | 8.20 | 8.27 | 8.15 | 8.25 | 7.90 | 0.61% | 8,229,868 |
| Aug 21, 2025 | 8.25 | 8.29 | 8.17 | 8.20 | 7.85 | 0.12% | 6,755,284 |
| Aug 20, 2025 | 8.18 | 8.21 | 8.13 | 8.19 | 7.84 | 0.12% | 5,293,728 |
| Aug 19, 2025 | 8.31 | 8.33 | 8.18 | 8.18 | 7.83 | -1.56% | 9,559,267 |
| Aug 18, 2025 | 8.39 | 8.50 | 8.29 | 8.31 | 7.96 | -1.07% | 7,968,996 |
| Aug 15, 2025 | 8.25 | 8.42 | 8.25 | 8.40 | 8.04 | 1.08% | 7,410,260 |
| Aug 14, 2025 | 8.34 | 8.40 | 8.25 | 8.31 | 7.96 | -0.72% | 8,258,543 |
| Aug 13, 2025 | 8.38 | 8.42 | 8.30 | 8.37 | 8.01 | -0.12% | 10,266,890 |
| Aug 12, 2025 | 8.37 | 8.42 | 8.31 | 8.38 | 8.02 | 0.12% | 6,466,084 |
| Aug 11, 2025 | 8.35 | 8.39 | 8.27 | 8.37 | 8.01 | 0.97% | 5,103,043 |
| Aug 8, 2025 | 8.25 | 8.34 | 8.21 | 8.29 | 7.94 | 0.24% | 4,307,182 |