Sino Gas Holdings Group Limited (HKG:1759)
Hong Kong · Delayed Price · Currency is HKD 0.5900
+0.0300 (5.36%)
Jun 18, 2026, 3:54 PM HKT
Sino Gas Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.56 | 0.62 | 0.53 | 0.59 | 0.59 | 5.36% | 138,000 |
| Jun 17, 2026 | 0.56 | 0.60 | 0.52 | 0.56 | 0.56 | - | 282,000 |
| Jun 16, 2026 | 0.71 | 0.71 | 0.49 | 0.56 | 0.56 | -12.50% | 2,526,000 |
| Jun 15, 2026 | 0.63 | 0.65 | 0.60 | 0.64 | 0.64 | -1.54% | 198,000 |
| Jun 12, 2026 | 0.67 | 0.72 | 0.60 | 0.65 | 0.65 | -1.52% | 145,000 |
| Jun 11, 2026 | 0.61 | 0.68 | 0.57 | 0.66 | 0.66 | -1.49% | 590,000 |
| Jun 10, 2026 | 0.68 | 0.69 | 0.60 | 0.67 | 0.67 | -1.47% | 240,000 |
| Jun 9, 2026 | 0.70 | 0.77 | 0.60 | 0.68 | 0.68 | -17.07% | 451,000 |
| Jun 8, 2026 | 0.64 | 0.82 | 0.59 | 0.82 | 0.82 | 32.26% | 276,000 |
| Jun 5, 2026 | 0.76 | 0.76 | 0.55 | 0.62 | 0.62 | -15.07% | 1,741,000 |
| Jun 4, 2026 | 0.90 | 0.90 | 0.70 | 0.73 | 0.73 | -25.51% | 258,000 |
| Jun 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jun 2, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | - |
| Jun 1, 2026 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | - | 10,000 |
| May 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| May 28, 2026 | 0.90 | 1.02 | 0.90 | 0.99 | 0.99 | 12.50% | 6,000 |
| May 27, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| May 26, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| May 22, 2026 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | - | 16,000 |
| May 21, 2026 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | 6.02% | 58,000 |
| May 20, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 10,000 |
| May 19, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 6.41% | 4,000 |
| May 18, 2026 | 0.89 | 0.89 | 0.78 | 0.78 | 0.78 | -8.24% | 49,000 |
| May 15, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 5,000 |
| May 14, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| May 13, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.41% | 2,000 |
| May 12, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| May 11, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| May 8, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| May 7, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| May 6, 2026 | 0.83 | 0.85 | 0.83 | 0.83 | 0.83 | 6.41% | 22,000 |
| May 5, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | - | 125,000 |
| May 4, 2026 | 0.76 | 0.88 | 0.76 | 0.78 | 0.78 | -12.36% | 17,000 |
| Apr 30, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Apr 29, 2026 | 0.84 | 0.90 | 0.84 | 0.89 | 0.89 | -9.18% | 5,000 |
| Apr 28, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 11,000 |
| Apr 17, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Apr 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Apr 15, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | - | 96,000 |
| Apr 14, 2026 | 0.83 | 0.99 | 0.83 | 0.99 | 0.99 | - | 17,000 |
| Apr 13, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Apr 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| Apr 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 8, 2026 | 1.01 | 1.01 | 1.01 | 1.00 | 1.00 | -0.99% | 4,000 |