China Gas Holdings Limited (HKG:0384)
Hong Kong · Delayed Price · Currency is HKD 5.64
-0.02 (-0.35%)
Sep 7, 2026, 4:08 PM HKT
China Gas Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 5.73 | 5.73 | 5.60 | 5.64 | 5.64 | -0.35% | 12,544,420 |
| Sep 4, 2026 | 5.74 | 5.79 | 5.62 | 5.66 | 5.66 | -0.26% | 13,337,301 |
| Sep 3, 2026 | 5.56 | 5.75 | 5.56 | 5.68 | 5.68 | 0.62% | 7,359,671 |
| Sep 2, 2026 | 5.57 | 5.68 | 5.51 | 5.64 | 5.64 | 1.26% | 9,460,282 |
| Sep 1, 2026 | 5.70 | 5.82 | 5.53 | 5.57 | 5.57 | -1.68% | 19,177,730 |
| Aug 31, 2026 | 5.67 | 5.69 | 5.59 | 5.67 | 5.67 | -0.35% | 34,412,742 |
| Aug 28, 2026 | 5.59 | 5.70 | 5.51 | 5.69 | 5.69 | 1.79% | 13,728,082 |
| Aug 27, 2026 | 5.64 | 5.64 | 5.51 | 5.59 | 5.59 | -0.09% | 10,744,046 |
| Aug 26, 2026 | 5.66 | 5.69 | 5.56 | 5.59 | 5.59 | -0.62% | 10,307,821 |
| Aug 25, 2026 | 5.66 | 5.74 | 5.61 | 5.63 | 5.63 | -0.44% | 8,454,811 |
| Aug 24, 2026 | 5.97 | 5.97 | 5.77 | 5.85 | 5.65 | -1.43% | 16,637,250 |
| Aug 21, 2026 | 5.90 | 5.94 | 5.85 | 5.94 | 5.73 | 0.59% | 11,158,885 |
| Aug 20, 2026 | 5.76 | 5.92 | 5.74 | 5.90 | 5.70 | 2.43% | 14,398,747 |
| Aug 19, 2026 | 5.69 | 5.76 | 5.57 | 5.76 | 5.56 | 2.13% | 13,234,742 |
| Aug 18, 2026 | 5.60 | 5.67 | 5.58 | 5.64 | 5.45 | 0.80% | 10,160,493 |
| Aug 17, 2026 | 5.58 | 5.66 | 5.58 | 5.60 | 5.40 | 0.36% | 9,841,923 |
| Aug 14, 2026 | 5.56 | 5.60 | 5.51 | 5.58 | 5.38 | 0.27% | 10,571,200 |
| Aug 13, 2026 | 5.64 | 5.65 | 5.56 | 5.56 | 5.37 | -1.33% | 9,209,786 |
| Aug 12, 2026 | 5.63 | 5.64 | 5.56 | 5.64 | 5.44 | -0.35% | 13,877,887 |
| Aug 11, 2026 | 5.68 | 5.71 | 5.64 | 5.66 | 5.46 | -0.44% | 9,184,861 |
| Aug 10, 2026 | 5.71 | 5.76 | 5.64 | 5.68 | 5.49 | -0.44% | 16,683,206 |
| Aug 7, 2026 | 5.88 | 5.88 | 5.66 | 5.71 | 5.51 | -2.98% | 14,394,448 |
| Aug 6, 2026 | 6.02 | 6.02 | 5.85 | 5.88 | 5.68 | -2.33% | 15,516,711 |
| Aug 5, 2026 | 6.00 | 6.02 | 5.92 | 6.02 | 5.81 | 0.17% | 10,444,294 |
| Aug 4, 2026 | 6.09 | 6.14 | 5.98 | 6.01 | 5.80 | -1.23% | 9,096,125 |
| Aug 3, 2026 | 6.11 | 6.15 | 6.03 | 6.09 | 5.88 | -0.41% | 11,713,004 |
| Jul 31, 2026 | 6.30 | 6.30 | 6.11 | 6.11 | 5.90 | -3.02% | 21,043,161 |
| Jul 30, 2026 | 6.19 | 6.30 | 6.18 | 6.30 | 6.08 | 1.78% | 10,913,200 |
| Jul 29, 2026 | 5.98 | 6.20 | 5.98 | 6.19 | 5.98 | 3.69% | 10,449,769 |
| Jul 28, 2026 | 5.89 | 5.97 | 5.83 | 5.97 | 5.77 | 2.05% | 8,961,310 |
| Jul 27, 2026 | 5.88 | 5.92 | 5.80 | 5.85 | 5.65 | -0.51% | 12,694,420 |
| Jul 24, 2026 | 5.94 | 5.96 | 5.84 | 5.88 | 5.68 | -1.01% | 4,679,557 |
| Jul 23, 2026 | 5.79 | 5.94 | 5.79 | 5.94 | 5.74 | 2.06% | 6,980,676 |
| Jul 22, 2026 | 5.81 | 5.88 | 5.76 | 5.82 | 5.62 | 0.52% | 11,593,068 |
| Jul 21, 2026 | 5.86 | 5.88 | 5.74 | 5.79 | 5.59 | -0.69% | 10,083,520 |
| Jul 20, 2026 | 5.76 | 5.88 | 5.75 | 5.83 | 5.63 | 2.46% | 11,874,273 |
| Jul 17, 2026 | 5.76 | 5.78 | 5.62 | 5.69 | 5.50 | -1.22% | 8,684,400 |
| Jul 16, 2026 | 5.60 | 5.81 | 5.60 | 5.76 | 5.56 | 3.04% | 13,023,988 |
| Jul 15, 2026 | 5.63 | 5.66 | 5.54 | 5.59 | 5.40 | 1.45% | 16,007,679 |
| Jul 14, 2026 | 5.58 | 5.59 | 5.48 | 5.51 | 5.32 | -1.08% | 8,468,117 |
| Jul 13, 2026 | 5.48 | 5.58 | 5.47 | 5.57 | 5.38 | 1.64% | 9,952,010 |
| Jul 10, 2026 | 5.43 | 5.59 | 5.41 | 5.48 | 5.29 | 1.29% | 13,393,283 |
| Jul 9, 2026 | 5.46 | 5.53 | 5.37 | 5.41 | 5.23 | -0.92% | 7,381,551 |
| Jul 8, 2026 | 5.50 | 5.56 | 5.39 | 5.46 | 5.27 | -0.73% | 14,024,503 |
| Jul 7, 2026 | 5.57 | 5.65 | 5.47 | 5.50 | 5.31 | -1.26% | 22,246,132 |
| Jul 6, 2026 | 5.50 | 5.69 | 5.48 | 5.57 | 5.38 | 2.39% | 24,502,955 |
| Jul 3, 2026 | 5.25 | 5.45 | 5.25 | 5.44 | 5.25 | 3.62% | 20,513,803 |
| Jul 2, 2026 | 5.30 | 5.35 | 5.18 | 5.25 | 5.07 | 1.35% | 37,876,951 |
| Jun 30, 2026 | 5.50 | 5.50 | 5.17 | 5.18 | 5.00 | -4.78% | 31,773,004 |
| Jun 29, 2026 | 5.57 | 5.57 | 5.21 | 5.44 | 5.25 | -3.72% | 32,553,738 |