China Resources Gas Group Limited (HKG:1193)
Hong Kong · Delayed Price · Currency is HKD 19.84
+0.34 (1.74%)
Sep 30, 2025, 4:08 PM HKT
China Resources Gas Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 19.50 | 19.85 | 19.41 | 19.84 | 19.84 | 1.74% | 8,328,953 |
| Sep 29, 2025 | 19.38 | 19.62 | 19.23 | 19.50 | 19.50 | 0.67% | 5,918,024 |
| Sep 26, 2025 | 19.60 | 19.60 | 19.37 | 19.37 | 19.37 | -1.17% | 4,936,968 |
| Sep 25, 2025 | 19.81 | 19.87 | 19.43 | 19.60 | 19.60 | -0.66% | 6,476,300 |
| Sep 24, 2025 | 20.02 | 20.08 | 19.62 | 19.73 | 19.73 | -1.45% | 3,846,393 |
| Sep 23, 2025 | 20.20 | 20.24 | 19.83 | 20.02 | 20.02 | -0.89% | 3,870,165 |
| Sep 22, 2025 | 20.02 | 20.24 | 19.88 | 20.20 | 20.20 | 0.50% | 4,897,635 |
| Sep 19, 2025 | 20.08 | 20.22 | 19.87 | 20.10 | 20.10 | 0.50% | 6,596,092 |
| Sep 18, 2025 | 20.30 | 20.36 | 19.80 | 20.00 | 20.00 | -1.77% | 5,352,200 |
| Sep 17, 2025 | 20.40 | 20.48 | 20.26 | 20.36 | 20.36 | -0.20% | 5,581,395 |
| Sep 16, 2025 | 20.50 | 20.64 | 20.30 | 20.40 | 20.40 | -0.20% | 2,527,502 |
| Sep 15, 2025 | 20.48 | 20.50 | 20.24 | 20.44 | 20.44 | -0.29% | 3,750,150 |
| Sep 12, 2025 | 20.34 | 20.62 | 20.34 | 20.50 | 20.50 | 0.49% | 6,100,747 |
| Sep 11, 2025 | 19.95 | 20.52 | 19.86 | 20.40 | 20.40 | 2.26% | 7,799,780 |
| Sep 10, 2025 | 20.10 | 20.10 | 19.86 | 19.95 | 19.95 | -1.72% | 4,256,091 |
| Sep 9, 2025 | 20.48 | 20.48 | 20.14 | 20.30 | 20.00 | -0.88% | 4,246,718 |
| Sep 8, 2025 | 20.52 | 20.56 | 20.38 | 20.48 | 20.18 | -0.19% | 5,079,668 |
| Sep 5, 2025 | 20.50 | 20.58 | 20.24 | 20.52 | 20.22 | 0.20% | 7,973,006 |
| Sep 4, 2025 | 19.99 | 20.54 | 19.95 | 20.48 | 20.18 | 3.07% | 15,001,350 |
| Sep 3, 2025 | 19.95 | 20.06 | 19.75 | 19.87 | 19.58 | -0.40% | 5,383,298 |
| Sep 2, 2025 | 19.90 | 20.18 | 19.80 | 19.95 | 19.66 | 0.25% | 6,669,576 |
| Sep 1, 2025 | 19.96 | 20.06 | 19.81 | 19.90 | 19.61 | -0.60% | 5,524,576 |
| Aug 29, 2025 | 19.24 | 20.24 | 19.20 | 20.02 | 19.72 | 5.09% | 22,125,600 |
| Aug 28, 2025 | 19.45 | 19.45 | 18.95 | 19.05 | 18.77 | -1.80% | 8,263,300 |
| Aug 27, 2025 | 19.49 | 19.57 | 19.34 | 19.40 | 19.11 | -0.36% | 5,744,735 |
| Aug 26, 2025 | 19.73 | 19.75 | 19.47 | 19.47 | 19.18 | -1.32% | 6,783,058 |
| Aug 25, 2025 | 19.50 | 19.76 | 19.50 | 19.73 | 19.44 | 1.18% | 5,340,200 |
| Aug 22, 2025 | 19.46 | 19.60 | 19.38 | 19.50 | 19.21 | 0.21% | 3,547,210 |
| Aug 21, 2025 | 19.65 | 19.70 | 19.40 | 19.46 | 19.17 | -0.97% | 6,597,793 |
| Aug 20, 2025 | 19.70 | 19.70 | 19.38 | 19.65 | 19.36 | -0.25% | 5,881,926 |
| Aug 19, 2025 | 19.95 | 19.95 | 19.66 | 19.70 | 19.41 | -0.81% | 5,138,900 |
| Aug 18, 2025 | 19.92 | 20.00 | 19.82 | 19.86 | 19.57 | -0.65% | 4,330,173 |
| Aug 15, 2025 | 20.00 | 20.06 | 19.82 | 19.99 | 19.69 | 0.05% | 4,681,385 |
| Aug 14, 2025 | 20.16 | 20.26 | 19.90 | 19.98 | 19.68 | -0.50% | 5,195,700 |
| Aug 13, 2025 | 20.14 | 20.22 | 19.93 | 20.08 | 19.78 | -0.30% | 4,126,973 |
| Aug 12, 2025 | 19.83 | 20.26 | 19.80 | 20.14 | 19.84 | 1.56% | 5,728,677 |
| Aug 11, 2025 | 19.91 | 19.94 | 19.77 | 19.83 | 19.54 | -0.35% | 2,445,046 |
| Aug 8, 2025 | 19.82 | 19.93 | 19.66 | 19.90 | 19.61 | 0.40% | 3,488,600 |
| Aug 7, 2025 | 19.90 | 19.90 | 19.69 | 19.82 | 19.53 | 0.15% | 3,227,480 |
| Aug 6, 2025 | 19.76 | 19.95 | 19.76 | 19.79 | 19.50 | - | 3,670,585 |
| Aug 5, 2025 | 19.58 | 19.91 | 19.57 | 19.79 | 19.50 | 0.61% | 3,329,813 |
| Aug 4, 2025 | 19.60 | 19.73 | 19.37 | 19.67 | 19.38 | 0.05% | 6,325,867 |
| Aug 1, 2025 | 19.88 | 19.98 | 19.60 | 19.66 | 19.37 | -0.81% | 6,472,447 |
| Jul 31, 2025 | 20.35 | 20.40 | 19.82 | 19.82 | 19.53 | -2.36% | 11,656,155 |
| Jul 30, 2025 | 20.15 | 20.65 | 20.10 | 20.30 | 20.00 | 0.74% | 26,725,527 |
| Jul 29, 2025 | 20.00 | 20.20 | 19.96 | 20.15 | 19.85 | 0.75% | 5,902,323 |
| Jul 28, 2025 | 20.60 | 20.65 | 20.00 | 20.00 | 19.70 | -2.91% | 12,474,866 |
| Jul 25, 2025 | 20.65 | 20.70 | 20.55 | 20.60 | 20.30 | - | 8,658,672 |
| Jul 24, 2025 | 20.45 | 20.70 | 20.45 | 20.60 | 20.30 | 0.49% | 5,560,171 |
| Jul 23, 2025 | 20.60 | 20.70 | 20.35 | 20.50 | 20.20 | -0.24% | 5,390,995 |