China Resources Gas Group Limited (HKG:1193)
Hong Kong · Delayed Price · Currency is HKD 20.04
-0.26 (-1.28%)
Sep 10, 2025, 10:45 AM HKT
China Resources Gas Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 20.48 | 20.48 | 20.14 | 20.30 | 20.30 | -0.88% | 4,246,818 |
| Sep 8, 2025 | 20.52 | 20.56 | 20.38 | 20.48 | 20.48 | -0.19% | 5,080,868 |
| Sep 5, 2025 | 20.50 | 20.58 | 20.24 | 20.52 | 20.52 | 0.20% | 7,973,006 |
| Sep 4, 2025 | 19.99 | 20.54 | 19.95 | 20.48 | 20.48 | 3.07% | 15,001,750 |
| Sep 3, 2025 | 19.95 | 20.06 | 19.75 | 19.87 | 19.87 | -0.40% | 5,383,298 |
| Sep 2, 2025 | 19.90 | 20.18 | 19.80 | 19.95 | 19.95 | 0.25% | 6,669,876 |
| Sep 1, 2025 | 19.96 | 20.06 | 19.81 | 19.90 | 19.90 | -0.60% | 5,545,276 |
| Aug 29, 2025 | 19.24 | 20.24 | 19.20 | 20.02 | 20.02 | 5.09% | 22,153,000 |
| Aug 28, 2025 | 19.45 | 19.45 | 18.95 | 19.05 | 19.05 | -1.80% | 8,264,300 |
| Aug 27, 2025 | 19.49 | 19.57 | 19.34 | 19.40 | 19.40 | -0.36% | 5,745,835 |
| Aug 26, 2025 | 19.73 | 19.75 | 19.47 | 19.47 | 19.47 | -1.32% | 6,784,458 |
| Aug 25, 2025 | 19.50 | 19.76 | 19.50 | 19.73 | 19.73 | 1.18% | 5,341,400 |
| Aug 22, 2025 | 19.46 | 19.60 | 19.38 | 19.50 | 19.50 | 0.21% | 3,547,910 |
| Aug 21, 2025 | 19.65 | 19.70 | 19.40 | 19.46 | 19.46 | -0.97% | 6,598,293 |
| Aug 20, 2025 | 19.70 | 19.70 | 19.38 | 19.65 | 19.65 | -0.25% | 5,886,326 |
| Aug 19, 2025 | 19.95 | 19.95 | 19.66 | 19.70 | 19.70 | -0.81% | 5,138,900 |
| Aug 18, 2025 | 19.92 | 20.00 | 19.82 | 19.86 | 19.86 | -0.65% | 4,330,273 |
| Aug 15, 2025 | 20.00 | 20.06 | 19.82 | 19.99 | 19.99 | 0.05% | 4,681,985 |
| Aug 14, 2025 | 20.16 | 20.26 | 19.90 | 19.98 | 19.98 | -0.50% | 5,196,300 |
| Aug 13, 2025 | 20.14 | 20.22 | 19.93 | 20.08 | 20.08 | -0.30% | 4,130,173 |
| Aug 12, 2025 | 19.83 | 20.26 | 19.80 | 20.14 | 20.14 | 1.56% | 5,728,677 |
| Aug 11, 2025 | 19.91 | 19.94 | 19.77 | 19.83 | 19.83 | -0.35% | 2,445,046 |
| Aug 8, 2025 | 19.82 | 19.93 | 19.66 | 19.90 | 19.90 | 0.40% | 3,488,700 |
| Aug 7, 2025 | 19.90 | 19.90 | 19.69 | 19.82 | 19.82 | 0.15% | 3,235,280 |
| Aug 6, 2025 | 19.76 | 19.95 | 19.76 | 19.79 | 19.79 | - | 3,674,585 |
| Aug 5, 2025 | 19.58 | 19.91 | 19.57 | 19.79 | 19.79 | 0.61% | 3,329,813 |
| Aug 4, 2025 | 19.60 | 19.73 | 19.37 | 19.67 | 19.67 | 0.05% | 6,325,867 |
| Aug 1, 2025 | 19.88 | 19.98 | 19.60 | 19.66 | 19.66 | -0.81% | 6,472,747 |
| Jul 31, 2025 | 20.35 | 20.40 | 19.82 | 19.82 | 19.82 | -2.36% | 11,657,555 |
| Jul 30, 2025 | 20.15 | 20.65 | 20.10 | 20.30 | 20.30 | 0.74% | 26,725,527 |
| Jul 29, 2025 | 20.00 | 20.20 | 19.96 | 20.15 | 20.15 | 0.75% | 5,902,323 |
| Jul 28, 2025 | 20.60 | 20.65 | 20.00 | 20.00 | 20.00 | -2.91% | 12,474,866 |
| Jul 25, 2025 | 20.65 | 20.70 | 20.55 | 20.60 | 20.60 | - | 8,658,672 |
| Jul 24, 2025 | 20.45 | 20.70 | 20.45 | 20.60 | 20.60 | 0.49% | 5,560,171 |
| Jul 23, 2025 | 20.60 | 20.70 | 20.35 | 20.50 | 20.50 | -0.24% | 5,395,595 |
| Jul 22, 2025 | 20.35 | 20.70 | 20.30 | 20.55 | 20.55 | 1.48% | 7,350,345 |
| Jul 21, 2025 | 20.05 | 20.50 | 20.05 | 20.25 | 20.25 | 1.25% | 8,976,513 |
| Jul 18, 2025 | 20.05 | 20.15 | 19.92 | 20.00 | 20.00 | -0.25% | 7,674,633 |
| Jul 17, 2025 | 20.20 | 20.20 | 19.92 | 20.05 | 20.05 | -0.74% | 7,462,114 |
| Jul 16, 2025 | 20.30 | 20.30 | 20.10 | 20.20 | 20.20 | -0.25% | 3,841,476 |
| Jul 15, 2025 | 20.10 | 20.25 | 19.96 | 20.25 | 20.25 | 1.00% | 7,001,731 |
| Jul 14, 2025 | 20.30 | 20.30 | 20.00 | 20.05 | 20.05 | -0.99% | 5,863,949 |
| Jul 11, 2025 | 20.15 | 20.45 | 20.15 | 20.25 | 20.25 | 0.50% | 4,563,793 |
| Jul 10, 2025 | 20.40 | 20.40 | 19.98 | 20.15 | 20.15 | -0.98% | 9,117,565 |
| Jul 9, 2025 | 20.70 | 20.70 | 20.30 | 20.35 | 20.35 | -1.69% | 6,824,452 |
| Jul 8, 2025 | 20.80 | 20.85 | 20.60 | 20.70 | 20.70 | -0.48% | 3,443,051 |
| Jul 7, 2025 | 20.65 | 20.85 | 20.50 | 20.80 | 20.80 | 1.22% | 4,983,949 |
| Jul 4, 2025 | 20.40 | 20.60 | 20.40 | 20.55 | 20.55 | - | 8,983,124 |
| Jul 3, 2025 | 20.50 | 20.60 | 20.35 | 20.55 | 20.55 | 0.49% | 4,842,995 |
| Jul 2, 2025 | 20.15 | 20.50 | 20.10 | 20.45 | 20.45 | 2.00% | 10,209,014 |