China Gas Industry Investment Holdings Co. Ltd. (HKG:1940)
Hong Kong · Delayed Price · Currency is HKD 0.7700
+0.0100 (1.32%)
Oct 3, 2025, 2:22 PM HKT
HKG:1940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 0.71 | 0.79 | 0.71 | 0.76 | 0.76 | 7.04% | 712,000 |
| Sep 30, 2025 | 0.69 | 0.72 | 0.68 | 0.71 | 0.71 | 2.90% | 172,000 |
| Sep 29, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 512,000 |
| 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 | - | 374,000 |
| 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 | 0.66 | 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 |
| Sep 15, 2025 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | 1.54% | 1,096,000 |
| Sep 12, 2025 | 0.65 | 0.65 | 0.62 | 0.65 | 0.65 | - | 262,000 |
| Sep 11, 2025 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | - | 300,000 |
| Sep 10, 2025 | 0.60 | 0.69 | 0.60 | 0.65 | 0.65 | - | 252,000 |
| Sep 9, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Sep 8, 2025 | 0.65 | 0.70 | 0.63 | 0.65 | 0.65 | - | 350,000 |
| Sep 5, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.17% | 62,000 |
| Sep 4, 2025 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | -1.56% | 38,000 |
| Sep 3, 2025 | 0.65 | 0.65 | 0.60 | 0.64 | 0.64 | 3.23% | 210,000 |
| Sep 2, 2025 | 0.64 | 0.66 | 0.60 | 0.62 | 0.62 | -7.46% | 436,000 |
| Sep 1, 2025 | 0.70 | 0.70 | 0.65 | 0.67 | 0.67 | - | 220,000 |
| Aug 29, 2025 | 0.66 | 0.69 | 0.57 | 0.67 | 0.67 | - | 2,750,000 |
| Aug 28, 2025 | 0.66 | 0.68 | 0.62 | 0.67 | 0.67 | - | 1,514,000 |
| Aug 27, 2025 | 0.55 | 0.68 | 0.55 | 0.67 | 0.67 | 24.07% | 7,346,000 |
| Aug 26, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 1.89% | 862,000 |
| Aug 25, 2025 | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | 3.92% | 710,000 |
| Aug 22, 2025 | 0.53 | 0.57 | 0.51 | 0.51 | 0.51 | -5.56% | 698,000 |
| Aug 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 68,000 |
| Aug 20, 2025 | 0.53 | 0.58 | 0.53 | 0.54 | 0.54 | 3.85% | 492,000 |
| Aug 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Aug 18, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | - | 214,000 |
| Aug 15, 2025 | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | - | 64,000 |
| Aug 14, 2025 | 0.52 | 0.55 | 0.50 | 0.52 | 0.52 | - | 316,000 |
| Aug 13, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | - | 78,000 |
| 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 |