China Gas Holdings Limited (HKG:0384)
Hong Kong · Delayed Price · Currency is HKD 5.60
+0.02 (0.36%)
Aug 17, 2026, 4:08 PM HKT
China Gas Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 5.58 | 5.66 | 5.58 | 5.62 | - | 0.72% | 8,010,123 |
| Aug 14, 2026 | 5.56 | 5.60 | 5.51 | 5.58 | 5.58 | 0.27% | 10,571,200 |
| Aug 13, 2026 | 5.64 | 5.65 | 5.56 | 5.56 | 5.56 | -1.33% | 9,209,786 |
| Aug 12, 2026 | 5.63 | 5.64 | 5.56 | 5.64 | 5.64 | -0.35% | 13,877,880 |
| Aug 11, 2026 | 5.68 | 5.71 | 5.64 | 5.66 | 5.66 | -0.44% | 9,184,861 |
| Aug 10, 2026 | 5.71 | 5.76 | 5.64 | 5.68 | 5.68 | -0.44% | 16,683,206 |
| Aug 7, 2026 | 5.88 | 5.88 | 5.66 | 5.71 | 5.71 | -2.98% | 14,394,440 |
| Aug 6, 2026 | 6.02 | 6.02 | 5.85 | 5.88 | 5.88 | -2.33% | 15,516,711 |
| Aug 5, 2026 | 6.00 | 6.02 | 5.92 | 6.02 | 6.02 | 0.17% | 10,444,294 |
| Aug 4, 2026 | 6.09 | 6.14 | 5.98 | 6.01 | 6.01 | -1.23% | 9,096,125 |
| Aug 3, 2026 | 6.11 | 6.15 | 6.03 | 6.09 | 6.09 | -0.41% | 11,713,004 |
| Jul 31, 2026 | 6.30 | 6.30 | 6.11 | 6.11 | 6.11 | -3.02% | 21,043,160 |
| Jul 30, 2026 | 6.19 | 6.30 | 6.18 | 6.30 | 6.30 | 1.78% | 10,913,200 |
| Jul 29, 2026 | 5.98 | 6.20 | 5.98 | 6.19 | 6.19 | 3.69% | 10,449,769 |
| Jul 28, 2026 | 5.89 | 5.97 | 5.83 | 5.97 | 5.97 | 2.05% | 8,961,310 |
| Jul 27, 2026 | 5.88 | 5.92 | 5.80 | 5.85 | 5.85 | -0.51% | 12,694,420 |
| Jul 24, 2026 | 5.94 | 5.96 | 5.84 | 5.88 | 5.88 | -1.01% | 4,679,557 |
| Jul 23, 2026 | 5.79 | 5.94 | 5.79 | 5.94 | 5.94 | 2.06% | 6,980,676 |
| Jul 22, 2026 | 5.81 | 5.88 | 5.76 | 5.82 | 5.82 | 0.52% | 11,593,068 |
| Jul 21, 2026 | 5.86 | 5.88 | 5.74 | 5.79 | 5.79 | -0.69% | 10,083,520 |
| Jul 20, 2026 | 5.76 | 5.88 | 5.75 | 5.83 | 5.83 | 2.46% | 11,874,273 |
| Jul 17, 2026 | 5.76 | 5.78 | 5.62 | 5.69 | 5.69 | -1.22% | 8,684,400 |
| Jul 16, 2026 | 5.60 | 5.81 | 5.60 | 5.76 | 5.76 | 3.04% | 13,023,988 |
| Jul 15, 2026 | 5.63 | 5.66 | 5.54 | 5.59 | 5.59 | 1.45% | 16,007,679 |
| Jul 14, 2026 | 5.58 | 5.59 | 5.48 | 5.51 | 5.51 | -1.08% | 8,468,117 |
| Jul 13, 2026 | 5.48 | 5.58 | 5.47 | 5.57 | 5.57 | 1.64% | 9,952,010 |
| Jul 10, 2026 | 5.43 | 5.59 | 5.41 | 5.48 | 5.48 | 1.29% | 13,393,280 |
| Jul 9, 2026 | 5.46 | 5.53 | 5.37 | 5.41 | 5.41 | -0.92% | 7,381,551 |
| Jul 8, 2026 | 5.50 | 5.56 | 5.39 | 5.46 | 5.46 | -0.73% | 14,024,500 |
| Jul 7, 2026 | 5.57 | 5.65 | 5.47 | 5.50 | 5.50 | -1.26% | 22,246,130 |
| Jul 6, 2026 | 5.50 | 5.69 | 5.48 | 5.57 | 5.57 | 2.39% | 24,502,955 |
| Jul 3, 2026 | 5.25 | 5.45 | 5.25 | 5.44 | 5.44 | 3.62% | 20,513,803 |
| 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 |