China Gas Holdings Limited (HKG:0384)
Hong Kong · Delayed Price · Currency is HKD 8.21
-0.04 (-0.48%)
Aug 6, 2025, 4:08 PM HKT
China Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 8.18 | 8.27 | 8.15 | 8.19 | - | -0.73% | 1,625,600 |
| Aug 5, 2025 | 8.25 | 8.30 | 8.15 | 8.25 | 8.25 | - | 7,641,615 |
| Aug 4, 2025 | 8.11 | 8.32 | 8.04 | 8.25 | 8.25 | 1.35% | 7,486,197 |
| Aug 1, 2025 | 8.25 | 8.28 | 8.10 | 8.14 | 8.14 | -1.33% | 5,630,374 |
| Jul 31, 2025 | 8.33 | 8.40 | 8.20 | 8.25 | 8.25 | -2.14% | 8,515,382 |
| Jul 30, 2025 | 8.43 | 8.55 | 8.39 | 8.43 | 8.43 | -0.24% | 10,743,580 |
| Jul 29, 2025 | 8.48 | 8.52 | 8.32 | 8.45 | 8.45 | -1.05% | 12,508,730 |
| Jul 28, 2025 | 8.41 | 8.60 | 8.33 | 8.54 | 8.54 | 1.55% | 13,538,482 |
| Jul 25, 2025 | 8.38 | 8.50 | 8.33 | 8.41 | 8.41 | 0.48% | 9,861,810 |
| Jul 24, 2025 | 8.29 | 8.40 | 8.28 | 8.37 | 8.37 | 0.60% | 9,441,127 |
| Jul 23, 2025 | 8.40 | 8.48 | 8.26 | 8.32 | 8.32 | -0.95% | 9,968,043 |
| Jul 22, 2025 | 8.24 | 8.47 | 8.16 | 8.40 | 8.40 | 1.94% | 13,007,669 |
| Jul 21, 2025 | 8.10 | 8.27 | 8.10 | 8.24 | 8.24 | 1.85% | 12,640,330 |
| Jul 18, 2025 | 8.00 | 8.09 | 8.00 | 8.09 | 8.09 | 1.12% | 9,470,396 |
| Jul 17, 2025 | 8.00 | 8.05 | 7.95 | 8.00 | 8.00 | -0.12% | 6,916,211 |
| Jul 16, 2025 | 8.04 | 8.04 | 7.91 | 8.01 | 8.01 | 0.50% | 7,841,471 |
| Jul 15, 2025 | 7.87 | 8.00 | 7.87 | 7.97 | 7.97 | 1.27% | 10,083,520 |
| Jul 14, 2025 | 7.85 | 8.08 | 7.83 | 7.87 | 7.87 | 0.38% | 7,812,843 |
| Jul 11, 2025 | 7.74 | 7.90 | 7.74 | 7.84 | 7.84 | 1.29% | 8,251,111 |
| Jul 10, 2025 | 7.73 | 7.77 | 7.70 | 7.74 | 7.74 | - | 6,803,754 |
| Jul 9, 2025 | 7.76 | 7.77 | 7.69 | 7.74 | 7.74 | -0.26% | 7,857,800 |
| Jul 8, 2025 | 7.88 | 7.90 | 7.70 | 7.76 | 7.76 | -1.40% | 11,767,624 |
| Jul 7, 2025 | 7.75 | 7.88 | 7.66 | 7.87 | 7.87 | 1.03% | 11,515,833 |
| Jul 4, 2025 | 7.56 | 7.82 | 7.52 | 7.79 | 7.79 | 3.04% | 15,227,291 |
| Jul 3, 2025 | 7.50 | 7.60 | 7.49 | 7.56 | 7.56 | 0.80% | 7,125,036 |
| Jul 2, 2025 | 7.33 | 7.66 | 7.30 | 7.50 | 7.50 | 2.32% | 16,770,672 |
| Jun 30, 2025 | 7.28 | 7.34 | 7.08 | 7.33 | 7.33 | -0.27% | 17,675,110 |
| Jun 27, 2025 | 7.48 | 7.52 | 7.26 | 7.35 | 7.35 | -1.74% | 8,469,179 |
| Jun 26, 2025 | 7.47 | 7.49 | 7.37 | 7.48 | 7.48 | 0.27% | 6,633,914 |
| Jun 25, 2025 | 7.43 | 7.55 | 7.43 | 7.46 | 7.46 | 0.54% | 6,753,380 |
| Jun 24, 2025 | 7.33 | 7.42 | 7.31 | 7.42 | 7.42 | 1.23% | 6,151,153 |
| Jun 23, 2025 | 7.51 | 7.51 | 7.31 | 7.33 | 7.33 | -1.74% | 10,032,047 |
| Jun 20, 2025 | 7.58 | 7.58 | 7.39 | 7.46 | 7.46 | -1.32% | 15,493,988 |
| Jun 19, 2025 | 7.55 | 7.72 | 7.48 | 7.56 | 7.56 | -0.53% | 13,038,401 |
| Jun 18, 2025 | 7.65 | 7.66 | 7.50 | 7.60 | 7.60 | -0.65% | 7,601,667 |
| Jun 17, 2025 | 7.58 | 7.65 | 7.47 | 7.65 | 7.65 | 0.92% | 8,332,852 |
| Jun 16, 2025 | 7.49 | 7.61 | 7.46 | 7.58 | 7.58 | 1.20% | 9,071,632 |
| Jun 13, 2025 | 7.33 | 7.59 | 7.31 | 7.49 | 7.49 | 1.63% | 11,527,436 |
| Jun 12, 2025 | 7.29 | 7.37 | 7.25 | 7.37 | 7.37 | 0.96% | 6,745,911 |
| Jun 11, 2025 | 7.27 | 7.33 | 7.21 | 7.30 | 7.30 | 0.69% | 11,279,130 |
| Jun 10, 2025 | 7.26 | 7.28 | 7.18 | 7.25 | 7.25 | - | 8,245,364 |
| Jun 9, 2025 | 7.26 | 7.26 | 7.14 | 7.25 | 7.25 | -0.14% | 10,411,361 |
| Jun 6, 2025 | 7.25 | 7.28 | 7.19 | 7.26 | 7.26 | -0.27% | 12,115,281 |
| Jun 5, 2025 | 7.29 | 7.36 | 7.24 | 7.28 | 7.28 | -0.14% | 8,434,079 |
| Jun 4, 2025 | 7.38 | 7.38 | 7.23 | 7.29 | 7.29 | -1.09% | 10,278,552 |
| Jun 3, 2025 | 7.17 | 7.37 | 7.17 | 7.37 | 7.37 | 1.94% | 10,579,989 |
| Jun 2, 2025 | 7.15 | 7.24 | 7.00 | 7.23 | 7.23 | 0.98% | 7,586,325 |
| May 30, 2025 | 7.31 | 7.31 | 7.15 | 7.16 | 7.16 | -2.05% | 15,129,091 |
| May 29, 2025 | 7.28 | 7.33 | 7.27 | 7.31 | 7.31 | 0.27% | 8,037,393 |
| May 28, 2025 | 7.19 | 7.29 | 7.17 | 7.29 | 7.29 | 1.82% | 4,712,452 |