China Gas Holdings Limited (HKG:0384)
Hong Kong · Delayed Price · Currency is HKD 7.98
-0.20 (-2.44%)
Mar 4, 2026, 11:59 AM HKT
China Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 8.23 | 8.37 | 8.08 | 8.18 | 8.18 | 1.11% | 32,593,950 |
| Mar 2, 2026 | 8.10 | 8.33 | 8.00 | 8.09 | 8.09 | -0.12% | 11,419,650 |
| Feb 27, 2026 | 8.10 | 8.10 | 8.01 | 8.10 | 8.10 | - | 9,678,929 |
| Feb 26, 2026 | 8.21 | 8.23 | 8.07 | 8.10 | 8.10 | -1.34% | 6,104,204 |
| Feb 25, 2026 | 8.15 | 8.30 | 8.14 | 8.21 | 8.21 | 1.11% | 7,804,203 |
| Feb 24, 2026 | 8.09 | 8.12 | 8.01 | 8.12 | 8.12 | 0.50% | 8,942,730 |
| Feb 23, 2026 | 8.05 | 8.15 | 7.98 | 8.08 | 8.08 | 1.13% | 3,807,702 |
| Feb 20, 2026 | 8.05 | 8.05 | 7.92 | 7.99 | 7.99 | -0.37% | 3,580,025 |
| Feb 16, 2026 | 8.00 | 8.02 | 7.92 | 8.02 | 8.02 | 0.38% | 844,000 |
| Feb 13, 2026 | 7.95 | 8.00 | 7.89 | 7.99 | 7.99 | 0.50% | 6,728,712 |
| Feb 12, 2026 | 7.90 | 8.02 | 7.90 | 7.95 | 7.95 | 0.76% | 5,695,707 |
| Feb 11, 2026 | 7.85 | 7.90 | 7.80 | 7.89 | 7.89 | - | 4,589,486 |
| Feb 10, 2026 | 7.97 | 7.99 | 7.83 | 7.89 | 7.89 | -0.75% | 4,664,948 |
| Feb 9, 2026 | 7.95 | 8.00 | 7.87 | 7.95 | 7.95 | 0.25% | 5,945,422 |
| Feb 6, 2026 | 7.79 | 7.94 | 7.79 | 7.93 | 7.93 | 0.89% | 7,007,213 |
| Feb 5, 2026 | 7.78 | 7.90 | 7.75 | 7.86 | 7.86 | 0.90% | 9,178,293 |
| Feb 4, 2026 | 7.72 | 7.80 | 7.60 | 7.79 | 7.79 | 1.83% | 10,831,660 |
| Feb 3, 2026 | 7.66 | 7.73 | 7.60 | 7.65 | 7.65 | 0.39% | 8,900,406 |
| Feb 2, 2026 | 7.75 | 7.75 | 7.53 | 7.62 | 7.62 | -1.55% | 14,037,020 |
| Jan 30, 2026 | 7.87 | 7.95 | 7.74 | 7.74 | 7.74 | -2.52% | 11,348,090 |
| Jan 29, 2026 | 7.90 | 7.98 | 7.85 | 7.94 | 7.94 | 0.13% | 10,260,236 |
| Jan 28, 2026 | 7.79 | 7.96 | 7.79 | 7.93 | 7.93 | 1.54% | 7,661,114 |
| Jan 27, 2026 | 7.80 | 7.85 | 7.77 | 7.81 | 7.81 | 0.13% | 5,378,446 |
| Jan 26, 2026 | 7.83 | 7.91 | 7.71 | 7.80 | 7.80 | -0.64% | 9,822,622 |
| Jan 23, 2026 | 8.10 | 8.10 | 7.83 | 7.85 | 7.85 | -1.88% | 8,345,168 |
| Jan 22, 2026 | 7.76 | 8.06 | 7.76 | 8.00 | 8.00 | 3.09% | 13,966,690 |
| Jan 21, 2026 | 7.72 | 7.77 | 7.65 | 7.76 | 7.76 | 0.52% | 3,271,795 |
| 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 |