Sino Gas Holdings Group Limited (HKG:1759)
Hong Kong · Delayed Price · Currency is HKD 0.6800
+0.0050 (0.74%)
Sep 10, 2026, 1:00 PM HKT
Sino Gas Holdings Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Sep 10, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.75% | 117,000 |
| Sep 9, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.74% | 55,000 |
| Sep 8, 2026 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | -2.17% | 113,000 |
| Sep 7, 2026 | 0.68 | 0.69 | 0.66 | 0.69 | 0.69 | - | 119,000 |
| Sep 4, 2026 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | 1.47% | 93,000 |
| Sep 3, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 38,000 |
| Sep 2, 2026 | 0.65 | 0.68 | 0.63 | 0.68 | 0.68 | -2.16% | 59,000 |
| Sep 1, 2026 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | -1.42% | 41,000 |
| Aug 31, 2026 | 0.70 | 0.71 | 0.66 | 0.71 | 0.71 | -2.08% | 196,000 |
| Aug 28, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 4,000 |
| Aug 27, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Aug 26, 2026 | 0.68 | 0.73 | 0.68 | 0.72 | 0.72 | 5.88% | 22,000 |
| Aug 25, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Aug 24, 2026 | 0.69 | 0.75 | 0.68 | 0.68 | 0.68 | -0.73% | 157,000 |
| Aug 21, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.72% | - |
| Aug 20, 2026 | 0.69 | 0.69 | 0.65 | 0.69 | 0.69 | - | 35,000 |
| Aug 19, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 21,000 |
| Aug 18, 2026 | 0.64 | 0.69 | 0.64 | 0.69 | 0.69 | - | 97,000 |
| Aug 17, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.72% | - |
| Aug 14, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 13, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | -0.71% | 9,000 |
| Aug 12, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 11, 2026 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | 2.19% | 2,000 |
| Aug 10, 2026 | 0.69 | 0.70 | 0.64 | 0.69 | 0.69 | 0.74% | 136,000 |
| Aug 7, 2026 | 0.71 | 0.71 | 0.64 | 0.68 | 0.68 | -2.16% | 144,000 |
| Aug 6, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.71% | - |
| Aug 5, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 4, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 2.94% | 2,000 |
| Aug 3, 2026 | 0.68 | 0.68 | 0.63 | 0.68 | 0.68 | - | 16,000 |
| Jul 31, 2026 | 0.72 | 0.72 | 0.60 | 0.68 | 0.68 | -5.56% | 843,000 |
| Jul 30, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Jul 29, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Jul 28, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Jul 27, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -4.00% | - |
| Jul 24, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | - |
| Jul 23, 2026 | 0.77 | 0.77 | 0.77 | 0.76 | 0.76 | 4.11% | 21,000 |
| Jul 22, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 40,000 |
| Jul 21, 2026 | 0.67 | 0.73 | 0.67 | 0.73 | 0.73 | 8.96% | 484,000 |
| Jul 20, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | - |
| Jul 17, 2026 | 0.61 | 0.68 | 0.61 | 0.68 | 0.68 | -1.45% | 9,000 |
| Jul 16, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | - |
| Jul 15, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jul 14, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | 20,000 |
| Jul 13, 2026 | 0.67 | 0.71 | 0.67 | 0.71 | 0.71 | 4.41% | 40,000 |
| Jul 10, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.03% | 45,000 |
| Jul 9, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 8, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 18,000 |
| Jul 7, 2026 | 0.62 | 0.67 | 0.61 | 0.66 | 0.66 | -2.94% | 171,000 |
| Jul 6, 2026 | 0.68 | 0.68 | 0.63 | 0.68 | 0.68 | -1.45% | 78,000 |