China Resources Gas Group Limited (HKG:1193)
Hong Kong · Delayed Price · Currency is HKD 21.90
-0.24 (-1.08%)
Nov 14, 2025, 4:08 PM HKT
China Resources Gas Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 22.12 | 22.34 | 21.76 | 22.00 | 22.00 | -0.63% | 2,755,229 |
| Nov 13, 2025 | 22.20 | 22.44 | 22.10 | 22.14 | 22.14 | -0.27% | 5,045,593 |
| Nov 12, 2025 | 22.02 | 22.40 | 22.02 | 22.20 | 22.20 | 0.91% | 3,455,085 |
| Nov 11, 2025 | 22.10 | 22.18 | 21.80 | 22.00 | 22.00 | -0.27% | 2,106,265 |
| Nov 10, 2025 | 22.30 | 22.30 | 21.80 | 22.06 | 22.06 | -0.99% | 5,045,140 |
| Nov 7, 2025 | 21.96 | 22.32 | 21.70 | 22.28 | 22.28 | 1.92% | 6,085,508 |
| Nov 6, 2025 | 21.30 | 21.98 | 21.20 | 21.86 | 21.86 | 2.63% | 6,737,310 |
| Nov 5, 2025 | 20.90 | 21.32 | 20.70 | 21.30 | 21.30 | 1.53% | 3,763,088 |
| Nov 4, 2025 | 21.10 | 21.36 | 20.96 | 20.98 | 20.98 | -0.57% | 2,538,238 |
| Nov 3, 2025 | 21.36 | 21.36 | 20.88 | 21.10 | 21.10 | -1.22% | 3,540,740 |
| Oct 31, 2025 | 21.18 | 21.56 | 21.16 | 21.36 | 21.36 | 0.85% | 6,969,909 |
| Oct 30, 2025 | 21.00 | 21.36 | 20.60 | 21.18 | 21.18 | 1.63% | 5,164,513 |
| Oct 28, 2025 | 20.78 | 21.00 | 20.70 | 20.84 | 20.84 | -0.19% | 2,548,120 |
| Oct 27, 2025 | 21.26 | 21.26 | 20.80 | 20.88 | 20.88 | - | 2,546,420 |
| Oct 26, 2025 | 21.20 | 21.26 | 20.80 | 20.88 | 20.88 | -1.04% | 2,518,100 |
| Oct 24, 2025 | 21.60 | 21.60 | 21.06 | 21.10 | 21.10 | -1.86% | 3,748,334 |
| Oct 23, 2025 | 20.82 | 21.64 | 20.82 | 21.50 | 21.50 | 2.58% | 7,345,038 |
| Oct 22, 2025 | 21.10 | 21.16 | 20.74 | 20.96 | 20.96 | -0.47% | 3,525,974 |
| Oct 21, 2025 | 21.60 | 21.64 | 21.00 | 21.06 | 21.06 | -1.59% | 5,814,200 |
| Oct 20, 2025 | 20.50 | 21.60 | 20.50 | 21.40 | 21.40 | 4.39% | 11,096,340 |
| Oct 17, 2025 | 20.90 | 20.96 | 20.38 | 20.50 | 20.50 | -1.35% | 5,466,949 |
| Oct 16, 2025 | 20.52 | 20.78 | 20.26 | 20.78 | 20.78 | 1.76% | 6,632,500 |
| Oct 15, 2025 | 20.30 | 20.50 | 20.20 | 20.42 | 20.42 | 0.59% | 2,934,269 |
| Oct 14, 2025 | 20.50 | 20.60 | 20.26 | 20.30 | 20.30 | -0.98% | 4,807,740 |
| Oct 13, 2025 | 20.00 | 20.52 | 19.81 | 20.50 | 20.50 | 0.59% | 5,627,632 |
| Oct 10, 2025 | 20.20 | 20.58 | 20.04 | 20.38 | 20.38 | 1.39% | 5,610,760 |
| Oct 9, 2025 | 19.46 | 20.16 | 19.40 | 20.10 | 20.10 | 4.15% | 7,486,553 |
| Oct 8, 2025 | 19.44 | 19.57 | 19.18 | 19.30 | 19.30 | -1.18% | 1,438,885 |
| Oct 6, 2025 | 19.89 | 19.89 | 19.42 | 19.53 | 19.53 | -0.81% | 888,714 |
| Oct 3, 2025 | 19.56 | 19.90 | 19.55 | 19.69 | 19.69 | -0.15% | 1,445,271 |
| Oct 2, 2025 | 19.88 | 19.99 | 19.71 | 19.72 | 19.72 | -0.60% | 3,164,844 |
| 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 |