Skip to main content
logo
China Resources Gas Group Limited (HKG:1193)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.11
-0.10 (-0.62%)
Sep 28, 2026, 4:08 PM HKT

China Resources Gas Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202616.0016.2315.9916.1116.11-0.62%1,710,103
Sep 25, 202616.0216.2115.8216.2116.21-2,341,500
Sep 24, 202616.1716.2616.0216.2116.210.06%1,047,404
Sep 23, 202616.2616.4015.9916.2016.200.43%2,248,394
Sep 22, 202616.2216.3116.0216.1316.13-1.53%3,274,893
Sep 21, 202616.1916.4516.1116.3816.381.17%1,557,234
Sep 18, 202616.0616.4116.0616.1916.19-0.67%3,542,691
Sep 17, 202616.4216.5016.1816.3016.30-1.98%2,177,714
Sep 16, 202616.5016.7516.4816.6316.630.36%3,098,284
Sep 15, 202616.3116.6516.2916.5716.571.04%4,298,094
Sep 14, 202616.0616.5716.0016.4016.402.12%4,733,025
Sep 11, 202616.9416.9416.0616.0616.06-4.63%17,428,250
Sep 10, 202617.5417.5417.0117.1416.84-1.32%3,949,027
Sep 9, 202617.4817.6317.2117.3717.07-0.80%5,318,205
Sep 8, 202616.7617.5616.5117.5117.205.10%7,564,123
Sep 7, 202616.8416.8616.5516.6616.37-0.24%3,146,058
Sep 4, 202616.5416.8516.4316.7016.410.85%4,276,561
Sep 3, 202616.5616.7916.4616.5616.27-0.36%3,145,029
Sep 2, 202616.6016.6516.3616.6216.330.30%3,695,830
Sep 1, 202616.8917.0816.5016.5716.28-2.93%2,356,545
Aug 31, 202616.7917.1816.5317.0716.773.83%13,503,356
Aug 28, 202616.3016.4916.0016.4416.151.48%2,867,247
Aug 27, 202616.2016.2916.0816.2015.92-2,443,416
Aug 26, 202616.4416.4816.0916.2015.92-0.74%2,382,900
Aug 25, 202616.3016.3716.0416.3216.030.99%4,639,524
Aug 24, 202616.2516.2515.9516.1615.88-0.25%3,376,224
Aug 21, 202616.2716.3216.0516.2015.920.62%3,574,280
Aug 20, 202615.9216.2015.9116.1015.821.19%3,073,314
Aug 19, 202615.6515.9115.5815.9115.631.66%2,421,896
Aug 18, 202615.7615.7615.5615.6515.38-0.57%2,089,961
Aug 17, 202615.6415.8915.6415.7415.460.64%1,170,321
Aug 14, 202615.6415.7615.5215.6415.37-2,206,390
Aug 13, 202615.7015.9515.5515.6415.37-1.39%2,370,328
Aug 12, 202615.9716.0015.7115.8615.58-0.69%2,180,750
Aug 11, 202615.9016.1215.8915.9715.690.13%1,547,573
Aug 10, 202615.7616.0615.7615.9515.671.21%2,947,193
Aug 7, 202615.8815.9315.6515.7615.48-0.76%2,764,418
Aug 6, 202616.0016.1315.8415.8815.60-1.67%2,300,853
Aug 5, 202616.2716.2815.9416.1515.87-0.80%3,959,477
Aug 4, 202616.4416.5416.2016.2816.00-0.91%1,521,717
Aug 3, 202616.8416.8416.1916.4316.14-1.79%3,841,897
Jul 31, 202616.7016.9516.5116.7316.44-1.01%3,263,030
Jul 30, 202616.8416.9516.5916.9016.600.72%2,946,665
Jul 29, 202616.3016.8416.1616.7816.492.94%4,184,877
Jul 28, 202616.2616.3316.0716.3016.011.37%4,349,340
Jul 27, 202616.0016.1815.8716.0815.800.50%2,171,170
Jul 24, 202616.2616.2615.8716.0015.72-1.60%3,079,247
Jul 23, 202615.9816.3015.8016.2615.982.52%5,976,009
Jul 22, 202615.7515.9015.6015.8615.580.38%2,689,660
Jul 21, 202615.7915.9115.6615.8015.52-0.38%4,579,370