Sino Gas Holdings Group Limited (HKG:1759)
Hong Kong · Delayed Price · Currency is HKD 1.130
-0.040 (-3.42%)
At close: Mar 6, 2026
Sino Gas Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 4, 2026 | 1.33 | 1.33 | 1.17 | 1.17 | 1.17 | -10.69% | 27,000 |
| Mar 3, 2026 | 1.19 | 1.49 | 1.15 | 1.31 | 1.31 | 10.08% | 198,000 |
| Mar 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Feb 27, 2026 | 1.20 | 1.20 | 1.20 | 1.19 | 1.19 | -0.83% | 5,000 |
| Feb 26, 2026 | 1.05 | 1.32 | 1.05 | 1.20 | 1.20 | 14.29% | 182,000 |
| Feb 25, 2026 | 0.89 | 1.36 | 0.89 | 1.05 | 1.05 | 26.51% | 121,000 |
| Feb 24, 2026 | 0.76 | 0.83 | 0.72 | 0.83 | 0.83 | -7.78% | 15,000 |
| Feb 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Feb 20, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Feb 16, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Feb 13, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Feb 12, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Feb 11, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Feb 10, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 6,000 |
| Feb 9, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,000 |
| Feb 6, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Feb 5, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Feb 4, 2026 | 0.89 | 0.90 | 0.85 | 0.90 | 0.90 | - | 50,000 |
| Feb 3, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Feb 2, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -6.25% | 10,000 |
| Jan 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | - |
| Jan 29, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jan 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 12,000 |
| Jan 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jan 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jan 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jan 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jan 21, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jan 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -5.83% | 1,000 |
| Jan 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1,000 |
| Jan 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 12, 2026 | 0.97 | 1.03 | 0.96 | 1.03 | 1.03 | 5.10% | 6,000 |
| Jan 9, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jan 8, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jan 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jan 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jan 5, 2026 | 1.06 | 1.06 | 0.98 | 0.98 | 0.98 | -1.01% | 11,000 |
| Jan 2, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -10.00% | 10,000 |
| Dec 31, 2025 | 1.12 | 1.12 | 1.12 | 1.10 | 1.10 | -2.65% | 10,000 |
| Dec 30, 2025 | 0.98 | 1.13 | 0.98 | 1.13 | 1.13 | 9.71% | 11,000 |
| Dec 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Dec 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Dec 23, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Dec 22, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Dec 19, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Dec 18, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |