China Gas Holdings Limited (HKG:0384)
Hong Kong · Delayed Price · Currency is HKD 5.13
+0.03 (0.59%)
Oct 16, 2026, 4:08 PM HKT
China Gas Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.15 | 5.20 | 5.09 | 5.13 | 5.13 | 0.59% | 22,707,309 |
| Oct 15, 2026 | 5.14 | 5.14 | 5.03 | 5.10 | 5.10 | -0.88% | 22,293,437 |
| Oct 14, 2026 | 5.07 | 5.15 | 5.01 | 5.14 | 5.14 | 0.98% | 20,951,214 |
| Oct 13, 2026 | 5.14 | 5.14 | 4.96 | 5.09 | 5.09 | -0.88% | 26,816,435 |
| Oct 12, 2026 | 5.23 | 5.28 | 5.08 | 5.14 | 5.14 | -1.82% | 21,938,108 |
| Oct 9, 2026 | 5.30 | 5.40 | 5.20 | 5.23 | 5.23 | -1.32% | 13,046,622 |
| Oct 8, 2026 | 5.42 | 5.47 | 5.29 | 5.30 | 5.30 | -2.39% | 10,017,382 |
| Oct 7, 2026 | 5.37 | 5.43 | 5.36 | 5.43 | 5.43 | 0.56% | 2,788,448 |
| Oct 6, 2026 | 5.43 | 5.43 | 5.37 | 5.40 | 5.40 | 0.56% | 4,607,303 |
| Oct 5, 2026 | 5.33 | 5.37 | 5.27 | 5.37 | 5.37 | 0.56% | 3,380,923 |
| Oct 2, 2026 | 5.47 | 5.47 | 5.31 | 5.34 | 5.34 | -3.09% | 4,166,400 |
| Sep 30, 2026 | 5.31 | 5.51 | 5.27 | 5.51 | 5.51 | 3.47% | 30,136,319 |
| Sep 29, 2026 | 5.42 | 5.42 | 5.25 | 5.33 | 5.33 | -0.93% | 15,052,800 |
| Sep 28, 2026 | 5.38 | 5.43 | 5.36 | 5.38 | 5.38 | -0.09% | 9,782,200 |
| Sep 25, 2026 | 5.35 | 5.41 | 5.31 | 5.38 | 5.38 | -0.55% | 7,802,106 |
| Sep 24, 2026 | 5.40 | 5.41 | 5.34 | 5.41 | 5.41 | 0.74% | 4,386,601 |
| Sep 23, 2026 | 5.36 | 5.40 | 5.33 | 5.37 | 5.37 | 0.19% | 7,432,379 |
| Sep 22, 2026 | 5.37 | 5.44 | 5.33 | 5.36 | 5.36 | -0.56% | 5,829,924 |
| Sep 21, 2026 | 5.40 | 5.42 | 5.35 | 5.39 | 5.39 | -0.19% | 9,189,652 |
| Sep 18, 2026 | 5.36 | 5.45 | 5.36 | 5.40 | 5.40 | 0.19% | 17,415,477 |
| Sep 17, 2026 | 5.53 | 5.53 | 5.34 | 5.39 | 5.39 | -2.53% | 7,024,299 |
| Sep 16, 2026 | 5.36 | 5.53 | 5.36 | 5.53 | 5.53 | 1.28% | 9,456,515 |
| Sep 15, 2026 | 5.40 | 5.49 | 5.35 | 5.46 | 5.46 | 0.83% | 15,322,857 |
| Sep 14, 2026 | 5.37 | 5.47 | 5.31 | 5.42 | 5.42 | 0.93% | 12,393,030 |
| Sep 11, 2026 | 5.54 | 5.54 | 5.32 | 5.37 | 5.37 | -3.16% | 27,233,673 |
| Sep 10, 2026 | 5.60 | 5.60 | 5.48 | 5.54 | 5.54 | -1.16% | 11,821,753 |
| Sep 9, 2026 | 5.76 | 5.76 | 5.58 | 5.61 | 5.61 | -2.44% | 10,578,323 |
| Sep 8, 2026 | 5.67 | 5.75 | 5.58 | 5.75 | 5.75 | 1.86% | 17,427,837 |
| 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 |