Sino Gas Holdings Group Limited (HKG:1759)
Hong Kong · Delayed Price · Currency is HKD 0.8300
+0.0500 (6.41%)
May 6, 2026, 2:30 PM HKT
Sino Gas Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 1, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 31, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 26, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 25, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 27,000 |
| Mar 24, 2026 | 0.90 | 1.01 | 0.90 | 1.01 | 1.01 | 9.78% | 26,000 |
| Mar 23, 2026 | 0.90 | 0.90 | 0.90 | 0.92 | 0.92 | -12.38% | 2,000 |
| Mar 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Mar 19, 2026 | 1.05 | 1.42 | 1.05 | 1.05 | 1.05 | - | 17,000 |
| Mar 18, 2026 | 0.99 | 1.05 | 0.98 | 1.05 | 1.05 | -11.02% | 13,000 |
| Mar 17, 2026 | 1.01 | 1.19 | 1.01 | 1.18 | 1.18 | 8.26% | 17,000 |
| Mar 16, 2026 | 1.42 | 1.42 | 1.06 | 1.09 | 1.09 | -14.84% | 20,000 |
| Mar 13, 2026 | 1.32 | 1.32 | 1.32 | 1.28 | 1.28 | 12.28% | 1,000 |
| Mar 12, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Mar 11, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 24,000 |
| Mar 10, 2026 | 1.17 | 1.17 | 1.17 | 1.14 | 1.14 | -3.39% | 5,000 |
| Mar 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 4.42% | 1,000 |
| Mar 6, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.42% | - |
| 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 |