China Gas Industry Investment Holdings Co. Ltd. (HKG:1940)
Hong Kong · Delayed Price · Currency is HKD 0.7800
+0.0600 (8.33%)
Nov 27, 2025, 3:04 PM HKT
HKG:1940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 0.71 | 0.80 | 0.71 | 0.78 | - | 8.33% | 1,182,000 |
| Nov 26, 2025 | 0.71 | 0.72 | 0.70 | 0.72 | 0.72 | 1.41% | 66,000 |
| Nov 25, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Nov 24, 2025 | 0.69 | 0.71 | 0.66 | 0.71 | 0.71 | 1.43% | 262,000 |
| Nov 21, 2025 | 0.62 | 0.70 | 0.61 | 0.70 | 0.70 | 7.69% | 470,000 |
| Nov 20, 2025 | 0.66 | 0.66 | 0.61 | 0.65 | 0.65 | -5.80% | 156,000 |
| Nov 19, 2025 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | 1.47% | 46,000 |
| Nov 18, 2025 | 0.69 | 0.69 | 0.64 | 0.68 | 0.68 | -1.45% | 14,000 |
| Nov 17, 2025 | 0.64 | 0.70 | 0.64 | 0.69 | 0.69 | 7.81% | 314,000 |
| Nov 14, 2025 | 0.63 | 0.65 | 0.60 | 0.64 | 0.64 | - | 146,000 |
| Nov 13, 2025 | 0.65 | 0.64 | 0.64 | 0.64 | 0.64 | - | 80,000 |
| Nov 12, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -3.03% | 104,000 |
| Nov 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Nov 10, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Nov 7, 2025 | 0.65 | 0.65 | 0.62 | 0.66 | 0.66 | - | 546,000 |
| Nov 6, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -1.49% | 8,000 |
| Nov 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Nov 4, 2025 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | -2.90% | 56,000 |
| Nov 3, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Oct 31, 2025 | 0.67 | 0.69 | 0.65 | 0.69 | 0.69 | 1.47% | 342,000 |
| Oct 30, 2025 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | -2.86% | 266,000 |
| Oct 28, 2025 | 0.72 | 0.72 | 0.68 | 0.70 | 0.70 | -4.11% | 110,000 |
| Oct 27, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 1.39% | 70,000 |
| Oct 24, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | 2.86% | 4,000 |
| Oct 23, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Oct 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Oct 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 14,000 |
| Oct 20, 2025 | 0.72 | 0.72 | 0.68 | 0.69 | 0.69 | -4.17% | 182,000 |
| Oct 17, 2025 | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -4.00% | 142,000 |
| Oct 16, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Oct 15, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 4.17% | 242,000 |
| Oct 14, 2025 | 0.73 | 0.73 | 0.70 | 0.72 | 0.72 | -5.26% | 170,000 |
| Oct 13, 2025 | 0.72 | 0.79 | 0.72 | 0.76 | 0.76 | 5.56% | 122,000 |
| Oct 10, 2025 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -5.26% | 420,000 |
| Oct 9, 2025 | 0.78 | 0.79 | 0.75 | 0.76 | 0.76 | -3.80% | 422,000 |
| Oct 8, 2025 | 0.76 | 0.80 | 0.75 | 0.79 | 0.79 | -1.25% | 94,000 |
| Oct 6, 2025 | 0.79 | 0.82 | 0.79 | 0.80 | 0.80 | 1.27% | 718,000 |
| Oct 3, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | 3.95% | 304,000 |
| Oct 2, 2025 | 0.71 | 0.79 | 0.71 | 0.76 | 0.76 | 7.04% | 710,000 |
| Sep 30, 2025 | 0.69 | 0.72 | 0.68 | 0.71 | 0.71 | 2.90% | 170,000 |
| Sep 29, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 500,000 |
| Sep 26, 2025 | 0.68 | 0.70 | 0.66 | 0.68 | 0.68 | 1.49% | 720,000 |
| Sep 25, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.52% | 318,000 |
| Sep 24, 2025 | 0.65 | 0.68 | 0.65 | 0.66 | 0.66 | 1.54% | 442,000 |
| Sep 23, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 664,000 |
| Sep 22, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | - | 372,000 |
| Sep 19, 2025 | 0.63 | 0.64 | 0.61 | 0.64 | 0.64 | -1.54% | 152,000 |
| Sep 18, 2025 | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | -1.52% | 76,000 |
| Sep 17, 2025 | 0.68 | 0.68 | 0.68 | 0.66 | 0.66 | 1.54% | 22,000 |
| Sep 16, 2025 | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | -1.52% | 244,000 |