China Resources Gas Group Limited (HKG:1193)
Hong Kong · Delayed Price · Currency is HKD 22.76
-0.28 (-1.22%)
At close: Dec 5, 2025
China Resources Gas Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.86 | 23.20 | 22.72 | 22.88 | - | -0.69% | 1,414,119 |
| Dec 4, 2025 | 22.86 | 23.38 | 22.80 | 23.04 | 23.04 | 0.79% | 6,783,117 |
| Dec 3, 2025 | 22.90 | 23.00 | 22.60 | 22.86 | 22.86 | 0.70% | 7,010,774 |
| Dec 2, 2025 | 22.84 | 23.02 | 22.38 | 22.70 | 22.70 | -0.09% | 8,150,970 |
| Dec 1, 2025 | 22.70 | 23.06 | 22.34 | 22.72 | 22.72 | -0.44% | 8,213,879 |
| Nov 28, 2025 | 22.30 | 22.96 | 22.30 | 22.82 | 22.82 | 1.24% | 8,623,940 |
| Nov 27, 2025 | 22.30 | 22.72 | 22.14 | 22.54 | 22.54 | 1.08% | 6,368,000 |
| Nov 26, 2025 | 22.28 | 22.46 | 22.04 | 22.30 | 22.30 | 0.45% | 4,368,455 |
| Nov 25, 2025 | 22.28 | 22.32 | 21.88 | 22.20 | 22.20 | 0.36% | 6,833,324 |
| Nov 24, 2025 | 21.02 | 22.32 | 21.02 | 22.12 | 22.12 | 5.23% | 16,239,680 |
| Nov 21, 2025 | 20.66 | 21.40 | 20.52 | 21.02 | 21.02 | 0.38% | 6,210,967 |
| Nov 20, 2025 | 20.80 | 21.08 | 20.74 | 20.94 | 20.94 | 0.10% | 2,382,470 |
| Nov 19, 2025 | 21.18 | 21.32 | 20.82 | 20.92 | 20.92 | -1.23% | 2,391,035 |
| Nov 18, 2025 | 22.02 | 22.02 | 21.04 | 21.18 | 21.18 | -3.29% | 3,027,330 |
| Nov 17, 2025 | 21.90 | 22.10 | 21.54 | 21.90 | 21.90 | - | 3,688,100 |
| Nov 14, 2025 | 22.12 | 22.34 | 21.76 | 21.90 | 21.90 | -1.08% | 2,881,229 |
| Nov 13, 2025 | 22.20 | 22.44 | 22.10 | 22.14 | 22.14 | -0.27% | 5,045,493 |
| Nov 12, 2025 | 22.02 | 22.40 | 22.02 | 22.20 | 22.20 | 0.91% | 3,454,085 |
| Nov 11, 2025 | 22.10 | 22.18 | 21.80 | 22.00 | 22.00 | -0.27% | 2,106,065 |
| 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% | 6,078,508 |
| Nov 6, 2025 | 21.30 | 21.98 | 21.20 | 21.86 | 21.86 | 2.63% | 6,735,310 |
| Nov 5, 2025 | 20.90 | 21.32 | 20.70 | 21.30 | 21.30 | 1.53% | 3,761,888 |
| 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% | 3,511,740 |
| Oct 31, 2025 | 21.18 | 21.56 | 21.16 | 21.36 | 21.36 | 0.85% | 6,962,609 |
| Oct 30, 2025 | 21.00 | 21.36 | 20.60 | 21.18 | 21.18 | 1.63% | 5,164,313 |
| Oct 28, 2025 | 20.78 | 21.00 | 20.70 | 20.84 | 20.84 | -0.19% | 2,546,420 |
| Oct 27, 2025 | 21.26 | 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% | 3,743,434 |
| Oct 23, 2025 | 20.82 | 21.64 | 20.82 | 21.50 | 21.50 | 2.58% | 7,341,838 |
| Oct 22, 2025 | 21.10 | 21.16 | 20.74 | 20.96 | 20.96 | -0.47% | 3,524,374 |
| 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% | 5,461,949 |
| Oct 16, 2025 | 20.52 | 20.78 | 20.26 | 20.78 | 20.78 | 1.76% | 6,630,300 |
| 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% | 4,792,940 |
| 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% | 5,610,460 |
| Oct 9, 2025 | 19.46 | 20.16 | 19.40 | 20.10 | 20.10 | 4.15% | 7,485,953 |
| Oct 8, 2025 | 19.44 | 19.57 | 19.18 | 19.30 | 19.30 | -1.18% | 1,437,885 |
| 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% | 1,445,171 |
| 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% | 8,323,053 |
| 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 |