Skip to main content
logo
China Resources Gas Group Limited (HKG:1193)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.66
-0.04 (-0.24%)
Sep 7, 2026, 4:08 PM HKT

China Resources Gas Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 7, 202616.8416.8616.5516.6616.66-0.24%3,146,058
Sep 4, 202616.5416.8516.4316.7016.700.85%4,276,561
Sep 3, 202616.5616.7916.4616.5616.56-0.36%3,145,029
Sep 2, 202616.6016.6516.3616.6216.620.30%3,695,830
Sep 1, 202616.8917.0816.5016.5716.57-2.93%2,356,545
Aug 31, 202616.7917.1816.5317.0717.073.83%13,503,356
Aug 28, 202616.3016.4916.0016.4416.441.48%2,867,247
Aug 27, 202616.2016.2916.0816.2016.20-2,443,416
Aug 26, 202616.4416.4816.0916.2016.20-0.74%2,382,900
Aug 25, 202616.3016.3716.0416.3216.320.99%4,639,524
Aug 24, 202616.2516.2515.9516.1616.16-0.25%3,376,224
Aug 21, 202616.2716.3216.0516.2016.200.62%3,574,280
Aug 20, 202615.9216.2015.9116.1016.101.19%3,073,314
Aug 19, 202615.6515.9115.5815.9115.911.66%2,421,896
Aug 18, 202615.7615.7615.5615.6515.65-0.57%2,089,961
Aug 17, 202615.6415.8915.6415.7415.740.64%1,170,321
Aug 14, 202615.6415.7615.5215.6415.64-2,206,390
Aug 13, 202615.7015.9515.5515.6415.64-1.39%2,370,328
Aug 12, 202615.9716.0015.7115.8615.86-0.69%2,180,750
Aug 11, 202615.9016.1215.8915.9715.970.13%1,547,573
Aug 10, 202615.7616.0615.7615.9515.951.21%2,947,193
Aug 7, 202615.8815.9315.6515.7615.76-0.76%2,764,418
Aug 6, 202616.0016.1315.8415.8815.88-1.67%2,300,853
Aug 5, 202616.2716.2815.9416.1516.15-0.80%3,959,477
Aug 4, 202616.4416.5416.2016.2816.28-0.91%1,521,717
Aug 3, 202616.8416.8416.1916.4316.43-1.79%3,841,897
Jul 31, 202616.7016.9516.5116.7316.73-1.01%3,263,030
Jul 30, 202616.8416.9516.5916.9016.900.72%2,946,665
Jul 29, 202616.3016.8416.1616.7816.782.94%4,184,877
Jul 28, 202616.2616.3316.0716.3016.301.37%4,349,340
Jul 27, 202616.0016.1815.8716.0816.080.50%2,171,170
Jul 24, 202616.2616.2615.8716.0016.00-1.60%3,079,247
Jul 23, 202615.9816.3015.8016.2616.262.52%5,976,009
Jul 22, 202615.7515.9015.6015.8615.860.38%2,689,660
Jul 21, 202615.7915.9115.6615.8015.80-0.38%4,579,370
Jul 20, 202615.7315.9515.5015.8615.861.60%6,119,844
Jul 17, 202615.7015.7215.4315.6115.610.32%5,508,070
Jul 16, 202615.3015.5615.2715.5615.561.83%5,434,011
Jul 15, 202615.2015.3015.0515.2815.280.53%4,755,894
Jul 14, 202614.8515.2714.7715.2015.201.95%8,361,044
Jul 13, 202615.1915.1914.6814.9114.91-0.20%8,361,689
Jul 10, 202615.0215.1614.8414.9414.94-0.86%5,057,462
Jul 9, 202615.0715.2414.9915.0715.07-0.99%4,413,702
Jul 8, 202615.1615.2214.9415.2215.221.20%4,149,886
Jul 7, 202615.2215.2214.9415.0415.04-0.79%2,819,069
Jul 6, 202615.2215.3314.9815.1615.16-0.26%3,952,875
Jul 3, 202615.0615.3314.9915.2015.201.74%5,043,425
Jul 2, 202614.7215.0714.7114.9414.941.91%13,482,750
Jun 30, 202614.8814.9814.5314.6614.66-1.48%6,668,983
Jun 29, 202614.7715.0414.6314.8814.880.61%5,608,150