Skip to main content
logo
China Resources Gas Group Limited (HKG:1193)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
22.36
-0.20 (-0.89%)
Dec 24, 2025, 12:08 PM HKT

China Resources Gas Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202522.4022.6222.2222.3622.36-0.89%2,013,767
Dec 23, 202522.6823.0022.2622.5622.56-0.62%6,807,765
Dec 22, 202522.9023.1422.6022.7022.70-0.18%6,535,967
Dec 19, 202523.0023.2422.7222.7422.74-0.52%8,616,159
Dec 18, 202522.7223.0822.4622.8622.86-0.09%6,618,237
Dec 17, 202522.8222.9822.5422.8822.880.62%11,141,200
Dec 16, 202523.3623.3622.5022.7422.74-1.90%6,694,960
Dec 15, 202523.0023.3822.9023.1823.180.61%5,617,790
Dec 12, 202522.8623.2422.7423.0423.040.79%5,744,300
Dec 11, 202522.6023.0022.4222.8622.861.69%5,194,666
Dec 10, 202522.2622.5621.9022.4822.481.35%5,129,856
Dec 9, 202522.6422.8022.0822.1822.18-2.03%6,786,065
Dec 8, 202522.7622.8822.5022.6422.64-0.53%4,255,900
Dec 5, 202523.2023.2022.6422.7622.76-1.22%7,553,259
Dec 4, 202522.8623.3822.8023.0423.040.79%6,783,117
Dec 3, 202522.9023.0022.6022.8622.860.70%7,010,774
Dec 2, 202522.8423.0222.3822.7022.70-0.09%8,150,970
Dec 1, 202522.7023.0622.3422.7222.72-0.44%8,213,879
Nov 28, 202522.3022.9622.3022.8222.821.24%8,623,940
Nov 27, 202522.3022.7222.1422.5422.541.08%6,368,000
Nov 26, 202522.2822.4622.0422.3022.300.45%4,368,455
Nov 25, 202522.2822.3221.8822.2022.200.36%6,833,324
Nov 24, 202521.0222.3221.0222.1222.125.23%16,239,680
Nov 21, 202520.6621.4020.5221.0221.020.38%6,210,967
Nov 20, 202520.8021.0820.7420.9420.940.10%2,382,470
Nov 19, 202521.1821.3220.8220.9220.92-1.23%2,391,035
Nov 18, 202522.0222.0221.0421.1821.18-3.29%3,027,330
Nov 17, 202521.9022.1021.5421.9021.90-3,688,100
Nov 14, 202522.1222.3421.7621.9021.90-1.08%2,881,229
Nov 13, 202522.2022.4422.1022.1422.14-0.27%5,045,493
Nov 12, 202522.0222.4022.0222.2022.200.91%3,454,085
Nov 11, 202522.1022.1821.8022.0022.00-0.27%2,106,065
Nov 10, 202522.3022.3021.8022.0622.06-0.99%5,045,140
Nov 7, 202521.9622.3221.7022.2822.281.92%6,078,508
Nov 6, 202521.3021.9821.2021.8621.862.63%6,735,310
Nov 5, 202520.9021.3220.7021.3021.301.53%3,761,888
Nov 4, 202521.1021.3620.9620.9820.98-0.57%2,538,238
Nov 3, 202521.3621.3620.8821.1021.10-1.22%3,511,740
Oct 31, 202521.1821.5621.1621.3621.360.85%6,962,609
Oct 30, 202521.0021.3620.6021.1821.181.63%5,164,313
Oct 28, 202520.7821.0020.7020.8420.84-0.19%2,546,420
Oct 27, 202521.2621.2620.8020.8820.88-1.04%2,518,100
Oct 24, 202521.6021.6021.0621.1021.10-1.86%3,743,434
Oct 23, 202520.8221.6420.8221.5021.502.58%7,341,838
Oct 22, 202521.1021.1620.7420.9620.96-0.47%3,524,374
Oct 21, 202521.6021.6421.0021.0621.06-1.59%5,814,200
Oct 20, 202520.5021.6020.5021.4021.404.39%11,096,340
Oct 17, 202520.9020.9620.3820.5020.50-1.35%5,461,949
Oct 16, 202520.5220.7820.2620.7820.781.76%6,630,300
Oct 15, 202520.3020.5020.2020.4220.420.59%2,934,269