Skip to main content
logo
China Resources Gas Group Limited (HKG:1193)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
15.74
+0.10 (0.64%)
Aug 17, 2026, 4:08 PM HKT

China Resources Gas Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 26, 202614.8414.9514.6314.7914.79-0.80%6,903,269
Jun 25, 202615.0215.1914.8014.9114.91-1.84%4,592,842
Jun 24, 202615.4215.4215.0115.1915.19-1.49%3,733,299
Jun 23, 202615.9916.0115.2015.4215.42-3.69%7,244,352
Jun 22, 202615.8616.0815.6216.0116.010.31%3,690,775
Jun 18, 202616.2216.2215.7915.9615.96-1.54%6,515,814
Jun 17, 202616.5016.6216.0516.2116.21-1.76%4,864,480
Jun 16, 202616.9016.9916.4516.5016.50-2.37%6,084,976
Jun 15, 202617.2617.4116.8416.9016.90-1.34%3,673,414
Jun 12, 202617.1017.4317.0317.1317.13-0.29%4,792,194
Jun 11, 202617.2617.4317.0917.1817.18-1.26%4,145,231
Jun 10, 202617.4217.4816.9617.4017.401.22%6,858,081
Jun 9, 202617.4117.4116.9717.1917.19-0.69%7,067,045
Jun 8, 202617.6017.7617.1617.3117.31-1.65%3,645,023
Jun 5, 202617.8217.9817.6017.6017.60-1.23%5,930,946