China Gas Holdings Limited (HKG:0384)
Hong Kong · Delayed Price · Currency is HKD 7.78
+0.07 (0.91%)
Aug 29, 2025, 4:08 PM HKT
China Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.71 | 7.85 | 7.71 | 7.78 | 7.78 | 0.91% | 5,657,600 |
| Aug 28, 2025 | 7.74 | 7.83 | 7.65 | 7.71 | 7.71 | -0.90% | 7,893,053 |
| Aug 27, 2025 | 7.92 | 7.92 | 7.73 | 7.78 | 7.78 | -1.77% | 7,721,100 |
| Aug 26, 2025 | 7.88 | 7.92 | 7.85 | 7.92 | 7.92 | 0.13% | 8,972,525 |
| Aug 25, 2025 | 7.90 | 8.02 | 7.88 | 7.91 | 7.91 | -4.12% | 6,255,225 |
| Aug 22, 2025 | 8.20 | 8.27 | 8.15 | 8.25 | 7.90 | 0.61% | 8,229,868 |
| Aug 21, 2025 | 8.25 | 8.29 | 8.17 | 8.20 | 7.85 | 0.12% | 6,755,284 |
| Aug 20, 2025 | 8.18 | 8.21 | 8.13 | 8.19 | 7.84 | 0.12% | 5,293,728 |
| Aug 19, 2025 | 8.31 | 8.33 | 8.18 | 8.18 | 7.83 | -1.56% | 9,559,267 |
| Aug 18, 2025 | 8.39 | 8.50 | 8.29 | 8.31 | 7.96 | -1.07% | 7,968,996 |
| Aug 15, 2025 | 8.25 | 8.42 | 8.25 | 8.40 | 8.04 | 1.08% | 7,410,260 |
| Aug 14, 2025 | 8.34 | 8.40 | 8.25 | 8.31 | 7.96 | -0.72% | 8,258,543 |
| Aug 13, 2025 | 8.38 | 8.42 | 8.30 | 8.37 | 8.01 | -0.12% | 10,266,890 |
| Aug 12, 2025 | 8.37 | 8.42 | 8.31 | 8.38 | 8.02 | 0.12% | 6,466,084 |
| Aug 11, 2025 | 8.35 | 8.39 | 8.27 | 8.37 | 8.01 | 0.97% | 5,103,043 |
| Aug 8, 2025 | 8.25 | 8.34 | 8.21 | 8.29 | 7.94 | 0.24% | 4,307,182 |
| Aug 7, 2025 | 8.21 | 8.29 | 8.15 | 8.27 | 7.92 | 0.73% | 6,002,260 |
| Aug 6, 2025 | 8.18 | 8.27 | 8.15 | 8.21 | 7.86 | -0.48% | 4,311,601 |
| Aug 5, 2025 | 8.25 | 8.30 | 8.15 | 8.25 | 7.90 | - | 7,616,015 |
| Aug 4, 2025 | 8.11 | 8.32 | 8.04 | 8.25 | 7.90 | 1.35% | 7,486,197 |
| Aug 1, 2025 | 8.25 | 8.28 | 8.10 | 8.14 | 7.79 | -1.33% | 5,630,374 |
| Jul 31, 2025 | 8.33 | 8.40 | 8.20 | 8.25 | 7.90 | -2.14% | 8,515,382 |
| Jul 30, 2025 | 8.43 | 8.55 | 8.39 | 8.43 | 8.07 | -0.24% | 10,681,580 |
| Jul 29, 2025 | 8.48 | 8.52 | 8.32 | 8.45 | 8.09 | -1.05% | 12,460,730 |
| Jul 28, 2025 | 8.41 | 8.60 | 8.33 | 8.54 | 8.18 | 1.55% | 13,538,482 |
| Jul 25, 2025 | 8.38 | 8.50 | 8.33 | 8.41 | 8.05 | 0.48% | 9,861,810 |
| Jul 24, 2025 | 8.29 | 8.40 | 8.28 | 8.37 | 8.01 | 0.60% | 9,426,527 |
| Jul 23, 2025 | 8.40 | 8.48 | 8.26 | 8.32 | 7.97 | -0.95% | 9,968,043 |
| Jul 22, 2025 | 8.24 | 8.47 | 8.16 | 8.40 | 8.04 | 1.94% | 12,998,269 |
| Jul 21, 2025 | 8.10 | 8.27 | 8.10 | 8.24 | 7.89 | 1.85% | 12,640,330 |
| Jul 18, 2025 | 8.00 | 8.09 | 8.00 | 8.09 | 7.75 | 1.12% | 9,467,196 |
| Jul 17, 2025 | 8.00 | 8.05 | 7.95 | 8.00 | 7.66 | -0.12% | 6,916,211 |
| Jul 16, 2025 | 8.04 | 8.04 | 7.91 | 8.01 | 7.67 | 0.50% | 7,841,271 |
| Jul 15, 2025 | 7.87 | 8.00 | 7.87 | 7.97 | 7.63 | 1.27% | 10,083,320 |
| Jul 14, 2025 | 7.85 | 8.08 | 7.83 | 7.87 | 7.54 | 0.38% | 7,812,843 |
| Jul 11, 2025 | 7.74 | 7.90 | 7.74 | 7.84 | 7.51 | 1.29% | 8,244,711 |
| Jul 10, 2025 | 7.73 | 7.77 | 7.70 | 7.74 | 7.41 | - | 6,801,154 |
| Jul 9, 2025 | 7.76 | 7.77 | 7.69 | 7.74 | 7.41 | -0.26% | 7,857,800 |
| Jul 8, 2025 | 7.88 | 7.90 | 7.70 | 7.76 | 7.43 | -1.40% | 11,767,624 |
| Jul 7, 2025 | 7.75 | 7.88 | 7.66 | 7.87 | 7.54 | 1.03% | 11,515,833 |
| Jul 4, 2025 | 7.56 | 7.82 | 7.52 | 7.79 | 7.46 | 3.04% | 15,227,291 |
| Jul 3, 2025 | 7.50 | 7.60 | 7.49 | 7.56 | 7.24 | 0.80% | 7,118,636 |
| Jul 2, 2025 | 7.33 | 7.66 | 7.30 | 7.50 | 7.18 | 2.32% | 16,770,672 |
| Jun 30, 2025 | 7.28 | 7.34 | 7.08 | 7.33 | 7.02 | -0.27% | 17,675,110 |
| Jun 27, 2025 | 7.48 | 7.52 | 7.26 | 7.35 | 7.04 | -1.74% | 8,469,179 |
| Jun 26, 2025 | 7.47 | 7.49 | 7.37 | 7.48 | 7.16 | 0.27% | 6,584,314 |
| Jun 25, 2025 | 7.43 | 7.55 | 7.43 | 7.46 | 7.14 | 0.54% | 6,753,380 |
| Jun 24, 2025 | 7.33 | 7.42 | 7.31 | 7.42 | 7.11 | 1.23% | 6,151,153 |
| Jun 23, 2025 | 7.51 | 7.51 | 7.31 | 7.33 | 7.02 | -1.74% | 10,014,647 |
| Jun 20, 2025 | 7.58 | 7.58 | 7.39 | 7.46 | 7.14 | -1.32% | 15,455,588 |