China Gas Industry Investment Holdings Co. Ltd. (HKG:1940)
Hong Kong · Delayed Price · Currency is HKD 0.5200
0.00 (0.00%)
Aug 13, 2025, 11:24 AM HKT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 90,000 |
| Aug 11, 2025 | 0.53 | 0.57 | 0.52 | 0.52 | 0.52 | -1.89% | 468,000 |
| Aug 8, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 1.92% | 192,000 |
| Aug 7, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | - | 58,000 |
| Aug 6, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | - |
| Aug 5, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 6.00% | 508,000 |
| Aug 4, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 2.04% | 292,000 |
| Aug 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 248,000 |
| Jul 31, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 296,000 |
| Jul 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 120,000 |
| Jul 29, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.01% | 564,000 |
| Jul 28, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 444,000 |
| Jul 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4.17% | 240,000 |
| Jul 24, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.05% | 36,000 |
| Jul 23, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -3.06% | 156,000 |
| Jul 22, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 70,000 |
| Jul 21, 2025 | 0.50 | 0.51 | 0.48 | 0.50 | 0.50 | -1.00% | 104,000 |
| Jul 18, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 68,000 |
| Jul 17, 2025 | 0.49 | 0.51 | 0.46 | 0.50 | 0.50 | 4.17% | 1,564,000 |
| Jul 16, 2025 | 0.46 | 0.49 | 0.45 | 0.48 | 0.48 | 4.35% | 2,124,000 |
| Jul 15, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | - | 288,000 |
| Jul 14, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -4.17% | 14,000 |
| Jul 11, 2025 | 0.48 | 0.48 | 0.45 | 0.48 | 0.48 | 3.23% | 702,000 |
| Jul 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 9, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 80,000 |
| Jul 8, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 308,000 |
| Jul 7, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 372,000 |
| Jul 4, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | - | 382,000 |
| Jul 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.09% | 2,000 |
| Jul 2, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | 1.10% | 70,000 |
| Jun 30, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -4.21% | 108,000 |
| Jun 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 26, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | -1.04% | 6,000 |
| Jun 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 20,000 |
| Jun 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 20, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 2.13% | 24,000 |
| Jun 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.09% | 26,000 |
| Jun 18, 2025 | 0.49 | 0.49 | 0.46 | 0.49 | 0.49 | 2.11% | 354,000 |
| Jun 17, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.15% | 8,000 |
| Jun 16, 2025 | 0.48 | 0.48 | 0.44 | 0.47 | 0.47 | -3.12% | 756,000 |
| Jun 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 12, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 578,000 |
| Jun 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 96,000 |
| Jun 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 22,000 |
| Jun 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.05% | 164,000 |
| Jun 4, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 164,000 |
| Jun 3, 2025 | 0.47 | 0.48 | 0.44 | 0.48 | 0.48 | 2.13% | 148,000 |