China Gas Holdings Limited (HKG:0384)
Hong Kong · Delayed Price · Currency is HKD 7.85
-0.04 (-0.51%)
Feb 11, 2026, 1:15 PM HKT
China Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |