China Gas Holdings Limited (HKG:0384)
Hong Kong · Delayed Price · Currency is HKD 5.44
+0.19 (3.62%)
Jul 3, 2026, 4:08 PM HKT
China Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 5.25 | 5.45 | 5.25 | 5.43 | - | 3.43% | 19,782,003 |
| Jul 2, 2026 | 5.30 | 5.35 | 5.18 | 5.25 | 5.25 | 1.35% | 37,876,951 |
| Jun 30, 2026 | 5.50 | 5.50 | 5.17 | 5.18 | 5.18 | -4.78% | 31,773,004 |
| Jun 29, 2026 | 5.57 | 5.57 | 5.21 | 5.44 | 5.44 | -3.72% | 32,553,738 |
| Jun 26, 2026 | 5.75 | 5.75 | 5.54 | 5.65 | 5.65 | -1.91% | 15,442,334 |
| Jun 25, 2026 | 5.75 | 5.90 | 5.69 | 5.76 | 5.76 | 0.35% | 22,887,900 |
| Jun 24, 2026 | 5.86 | 5.90 | 5.70 | 5.74 | 5.74 | -2.38% | 15,259,199 |
| Jun 23, 2026 | 6.07 | 6.09 | 5.81 | 5.88 | 5.88 | -3.13% | 20,507,722 |
| Jun 22, 2026 | 6.03 | 6.26 | 6.00 | 6.07 | 6.07 | -3.04% | 17,910,238 |
| Jun 18, 2026 | 6.41 | 6.41 | 6.17 | 6.26 | 6.26 | -2.34% | 24,528,000 |
| Jun 17, 2026 | 6.71 | 6.79 | 6.31 | 6.41 | 6.41 | -4.90% | 28,520,925 |
| Jun 16, 2026 | 6.90 | 6.90 | 6.73 | 6.74 | 6.74 | -2.32% | 11,378,462 |
| Jun 15, 2026 | 6.86 | 6.96 | 6.85 | 6.90 | 6.90 | 0.88% | 10,880,235 |
| Jun 12, 2026 | 6.83 | 6.93 | 6.81 | 6.84 | 6.84 | 0.44% | 4,793,429 |
| Jun 11, 2026 | 6.85 | 6.90 | 6.78 | 6.81 | 6.81 | -1.30% | 7,599,849 |
| Jun 10, 2026 | 6.96 | 6.99 | 6.82 | 6.90 | 6.90 | -0.86% | 8,169,866 |
| Jun 9, 2026 | 6.85 | 7.00 | 6.82 | 6.96 | 6.96 | 1.61% | 12,541,814 |
| Jun 8, 2026 | 7.01 | 7.01 | 6.82 | 6.85 | 6.85 | -2.42% | 15,360,972 |
| Jun 5, 2026 | 7.00 | 7.02 | 6.89 | 7.02 | 7.02 | 2.03% | 32,861,410 |
| Jun 4, 2026 | 7.10 | 7.10 | 6.88 | 6.88 | 6.88 | -2.13% | 9,517,619 |
| Jun 3, 2026 | 7.05 | 7.12 | 6.97 | 7.03 | 7.03 | -0.28% | 8,425,821 |
| Jun 2, 2026 | 7.08 | 7.09 | 6.94 | 7.05 | 7.05 | -0.42% | 8,460,692 |
| Jun 1, 2026 | 6.92 | 7.13 | 6.80 | 7.08 | 7.08 | 2.16% | 10,769,580 |
| May 29, 2026 | 6.83 | 6.93 | 6.75 | 6.93 | 6.93 | 1.76% | 24,640,120 |
| May 28, 2026 | 7.16 | 7.16 | 6.77 | 6.81 | 6.81 | -4.89% | 18,753,160 |
| May 27, 2026 | 7.30 | 7.33 | 7.05 | 7.16 | 7.16 | -2.32% | 20,515,910 |
| May 26, 2026 | 7.44 | 7.44 | 7.28 | 7.33 | 7.33 | -1.48% | 8,066,484 |
| May 22, 2026 | 7.52 | 7.59 | 7.41 | 7.44 | 7.44 | -1.33% | 5,824,190 |
| May 21, 2026 | 7.51 | 7.64 | 7.45 | 7.54 | 7.54 | 0.27% | 9,104,234 |
| May 20, 2026 | 7.44 | 7.54 | 7.39 | 7.52 | 7.52 | 1.08% | 10,228,600 |
| May 19, 2026 | 7.27 | 7.49 | 7.26 | 7.44 | 7.44 | 1.64% | 10,852,520 |
| May 18, 2026 | 7.36 | 7.38 | 7.21 | 7.32 | 7.32 | -0.68% | 9,132,155 |
| May 15, 2026 | 7.41 | 7.42 | 7.28 | 7.37 | 7.37 | -0.54% | 6,695,230 |
| May 14, 2026 | 7.37 | 7.47 | 7.35 | 7.41 | 7.41 | - | 6,391,937 |
| May 13, 2026 | 7.46 | 7.46 | 7.36 | 7.41 | 7.41 | - | 6,322,162 |
| May 12, 2026 | 7.48 | 7.55 | 7.36 | 7.41 | 7.41 | -0.80% | 8,203,031 |
| May 11, 2026 | 7.30 | 7.47 | 7.30 | 7.47 | 7.47 | 1.63% | 5,483,934 |
| May 8, 2026 | 7.33 | 7.42 | 7.31 | 7.35 | 7.35 | - | 5,108,905 |
| May 7, 2026 | 7.31 | 7.40 | 7.27 | 7.35 | 7.35 | 0.27% | 14,631,480 |
| May 6, 2026 | 7.38 | 7.38 | 7.26 | 7.33 | 7.33 | -0.27% | 6,780,361 |
| May 5, 2026 | 7.33 | 7.41 | 7.27 | 7.35 | 7.35 | -0.54% | 4,679,400 |
| May 4, 2026 | 7.26 | 7.44 | 7.26 | 7.39 | 7.39 | 1.79% | 4,485,336 |
| Apr 30, 2026 | 7.42 | 7.42 | 7.24 | 7.26 | 7.26 | -2.16% | 11,318,200 |
| Apr 29, 2026 | 7.23 | 7.43 | 7.23 | 7.42 | 7.42 | 0.95% | 8,398,821 |
| Apr 28, 2026 | 7.35 | 7.35 | 7.18 | 7.35 | 7.35 | 1.52% | 13,530,460 |
| Apr 27, 2026 | 7.29 | 7.32 | 7.21 | 7.24 | 7.24 | -0.69% | 16,400,820 |
| Apr 24, 2026 | 7.37 | 7.42 | 7.23 | 7.29 | 7.29 | -2.02% | 12,836,740 |
| Apr 23, 2026 | 7.50 | 7.50 | 7.36 | 7.44 | 7.44 | - | 5,305,076 |
| Apr 22, 2026 | 7.52 | 7.54 | 7.39 | 7.44 | 7.44 | -1.33% | 5,231,400 |
| Apr 21, 2026 | 7.30 | 7.56 | 7.30 | 7.54 | 7.54 | 3.71% | 12,419,490 |