China Gas Holdings Limited (HKG:0384)
Hong Kong · Delayed Price · Currency is HKD 7.72
-0.01 (-0.13%)
Jan 21, 2026, 1:25 PM HKT
China Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 7.72 | 7.73 | 7.65 | 7.70 | - | -0.26% | 563,600 |
| Jan 20, 2026 | 7.57 | 7.75 | 7.53 | 7.72 | 7.72 | 1.98% | 10,018,610 |
| Jan 19, 2026 | 7.66 | 7.70 | 7.55 | 7.57 | 7.57 | -1.30% | 6,053,678 |
| Jan 16, 2026 | 7.67 | 7.75 | 7.59 | 7.67 | 7.67 | 0.79% | 11,955,520 |
| Jan 15, 2026 | 7.67 | 7.70 | 7.60 | 7.61 | 7.61 | -0.78% | 3,823,655 |
| Jan 14, 2026 | 7.69 | 7.75 | 7.60 | 7.67 | 7.67 | -0.26% | 5,846,918 |
| Jan 13, 2026 | 7.68 | 7.78 | 7.65 | 7.69 | 7.69 | - | 5,653,690 |
| Jan 12, 2026 | 7.71 | 7.74 | 7.64 | 7.69 | 7.69 | 0.39% | 4,484,245 |
| Jan 9, 2026 | 7.72 | 7.72 | 7.63 | 7.66 | 7.66 | -0.78% | 4,311,880 |
| Jan 8, 2026 | 7.52 | 7.78 | 7.52 | 7.72 | 7.72 | 2.39% | 10,187,000 |
| Jan 7, 2026 | 7.57 | 7.62 | 7.52 | 7.54 | 7.54 | -0.40% | 3,905,030 |
| Jan 6, 2026 | 7.60 | 7.63 | 7.54 | 7.57 | 7.57 | -0.26% | 5,912,201 |
| Jan 5, 2026 | 7.70 | 7.72 | 7.52 | 7.59 | 7.59 | -2.32% | 5,866,121 |
| Jan 2, 2026 | 7.69 | 7.77 | 7.69 | 7.77 | 7.62 | 1.17% | 4,097,200 |
| Dec 31, 2025 | 7.70 | 7.75 | 7.66 | 7.68 | 7.53 | 0.13% | 3,522,440 |
| Dec 30, 2025 | 7.83 | 7.83 | 7.66 | 7.67 | 7.52 | -1.41% | 6,342,396 |
| Dec 29, 2025 | 7.85 | 7.88 | 7.73 | 7.78 | 7.63 | -0.77% | 6,186,321 |
| Dec 24, 2025 | 7.76 | 7.88 | 7.74 | 7.84 | 7.69 | 1.03% | 1,832,742 |
| Dec 23, 2025 | 7.81 | 7.87 | 7.74 | 7.76 | 7.61 | -0.64% | 4,127,551 |
| Dec 22, 2025 | 7.80 | 7.89 | 7.75 | 7.81 | 7.66 | -0.26% | 4,613,609 |
| Dec 19, 2025 | 7.89 | 7.90 | 7.79 | 7.83 | 7.68 | -0.13% | 9,473,965 |
| Dec 18, 2025 | 7.82 | 7.89 | 7.80 | 7.84 | 7.69 | -0.38% | 4,546,848 |
| Dec 17, 2025 | 7.98 | 8.00 | 7.76 | 7.87 | 7.72 | -1.75% | 7,986,565 |
| Dec 16, 2025 | 8.13 | 8.13 | 7.93 | 8.01 | 7.86 | -0.62% | 3,943,354 |
| Dec 15, 2025 | 7.98 | 8.12 | 7.91 | 8.06 | 7.90 | 0.88% | 7,392,157 |
| Dec 12, 2025 | 7.95 | 8.02 | 7.90 | 7.99 | 7.84 | 1.14% | 7,265,020 |
| Dec 11, 2025 | 8.05 | 8.09 | 7.84 | 7.90 | 7.75 | -1.99% | 9,437,123 |
| Dec 10, 2025 | 8.10 | 8.10 | 8.00 | 8.06 | 7.90 | -0.62% | 7,097,496 |
| Dec 9, 2025 | 8.14 | 8.28 | 8.07 | 8.11 | 7.95 | -0.73% | 7,821,881 |
| Dec 8, 2025 | 8.33 | 8.34 | 8.14 | 8.17 | 8.01 | -1.80% | 4,713,228 |
| Dec 5, 2025 | 8.42 | 8.42 | 8.22 | 8.32 | 8.16 | -0.83% | 5,205,116 |
| Dec 4, 2025 | 8.34 | 8.44 | 8.33 | 8.39 | 8.23 | 0.72% | 4,988,421 |
| Dec 3, 2025 | 8.56 | 8.56 | 8.26 | 8.33 | 8.17 | -2.69% | 5,388,344 |
| Dec 2, 2025 | 8.14 | 8.58 | 8.12 | 8.56 | 8.39 | 4.77% | 16,004,270 |
| Dec 1, 2025 | 8.30 | 8.30 | 8.09 | 8.17 | 8.01 | -5.00% | 19,935,920 |
| Nov 28, 2025 | 8.60 | 8.65 | 8.52 | 8.60 | 8.43 | -0.12% | 5,939,201 |
| Nov 27, 2025 | 8.70 | 8.72 | 8.54 | 8.61 | 8.44 | -0.92% | 4,225,154 |
| Nov 26, 2025 | 8.52 | 8.70 | 8.52 | 8.69 | 8.52 | 1.05% | 4,479,552 |
| Nov 25, 2025 | 8.68 | 8.71 | 8.51 | 8.60 | 8.43 | -1.60% | 9,181,734 |
| Nov 24, 2025 | 8.42 | 8.74 | 8.41 | 8.74 | 8.57 | 3.31% | 14,712,970 |
| Nov 21, 2025 | 8.42 | 8.55 | 8.38 | 8.46 | 8.30 | -0.94% | 5,893,066 |
| Nov 20, 2025 | 8.50 | 8.55 | 8.44 | 8.54 | 8.38 | 0.95% | 4,182,033 |
| Nov 19, 2025 | 8.47 | 8.54 | 8.42 | 8.46 | 8.30 | -0.59% | 4,081,396 |
| Nov 18, 2025 | 8.60 | 8.68 | 8.41 | 8.51 | 8.35 | -2.07% | 6,286,092 |
| Nov 17, 2025 | 8.73 | 8.77 | 8.57 | 8.69 | 8.52 | -0.46% | 4,420,161 |
| Nov 14, 2025 | 8.60 | 8.85 | 8.57 | 8.73 | 8.56 | 1.87% | 10,292,430 |
| Nov 13, 2025 | 8.70 | 8.70 | 8.53 | 8.57 | 8.40 | -1.38% | 5,257,928 |
| Nov 12, 2025 | 8.60 | 8.69 | 8.57 | 8.69 | 8.52 | 1.05% | 6,459,940 |
| Nov 11, 2025 | 8.53 | 8.60 | 8.48 | 8.60 | 8.43 | 0.35% | 7,358,102 |
| Nov 10, 2025 | 8.56 | 8.77 | 8.53 | 8.57 | 8.40 | 0.35% | 8,274,358 |