China Gas Holdings Limited (HKG:0384)
Hong Kong · Delayed Price · Currency is HKD 8.17
-0.43 (-5.00%)
At close: Dec 1, 2025
China Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.30 | 8.30 | 8.10 | 8.10 | - | -5.81% | 13,148,593 |
| 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 |
| Oct 13, 2025 | 7.79 | 8.13 | 7.78 | 8.12 | 8.12 | 1.50% | 11,001,650 |
| Oct 10, 2025 | 7.93 | 8.03 | 7.78 | 8.00 | 8.00 | 0.88% | 10,300,950 |
| Oct 9, 2025 | 7.58 | 7.94 | 7.58 | 7.93 | 7.93 | 4.34% | 10,492,530 |
| Oct 8, 2025 | 7.63 | 7.65 | 7.52 | 7.60 | 7.60 | -0.39% | 2,802,251 |
| 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% | 1,743,115 |
| Oct 2, 2025 | 7.60 | 7.68 | 7.60 | 7.63 | 7.63 | 0.13% | 2,532,419 |
| Sep 30, 2025 | 7.68 | 7.75 | 7.58 | 7.62 | 7.62 | -0.91% | 7,603,479 |
| 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 |