China Gas Industry Investment Holdings Co. Ltd. (HKG:1940)
Hong Kong · Delayed Price · Currency is HKD 1.580
+0.240 (17.91%)
Jan 28, 2026, 4:08 PM HKT
HKG:1940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.05 | 1.14 | 1.05 | 1.14 | 1.14 | 7.55% | 80,000 |
| Jun 11, 2026 | 1.09 | 1.12 | 1.02 | 1.06 | 1.06 | -2.75% | 474,000 |
| Jun 10, 2026 | 1.03 | 1.09 | 1.02 | 1.09 | 1.09 | -0.91% | 280,000 |
| Jun 9, 2026 | 1.06 | 1.14 | 1.00 | 1.10 | 1.10 | - | 730,000 |
| Jun 8, 2026 | 1.07 | 1.13 | 1.07 | 1.10 | 1.10 | -2.65% | 66,000 |
| Jun 5, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | -0.88% | 56,000 |
| Jun 4, 2026 | 1.00 | 1.17 | 1.00 | 1.14 | 1.14 | -4.20% | 688,000 |
| Jun 3, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | 4,000 |
| Jun 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jun 1, 2026 | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | - | 178,000 |
| May 29, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 34,000 |
| May 28, 2026 | 1.15 | 1.19 | 1.05 | 1.19 | 1.19 | -0.83% | 182,000 |
| May 27, 2026 | 1.19 | 1.29 | 1.14 | 1.20 | 1.20 | -4.00% | 444,000 |
| May 26, 2026 | 1.21 | 1.27 | 1.21 | 1.25 | 1.25 | 3.31% | 58,000 |
| May 22, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | - | 4,000 |
| May 21, 2026 | 1.20 | 1.23 | 1.18 | 1.21 | 1.21 | 0.83% | 356,000 |
| May 20, 2026 | 1.23 | 1.26 | 1.19 | 1.20 | 1.20 | -5.51% | 806,000 |
| May 19, 2026 | 1.25 | 1.29 | 1.22 | 1.27 | 1.27 | - | 216,000 |
| May 18, 2026 | 1.30 | 1.30 | 1.22 | 1.27 | 1.27 | -1.55% | 410,000 |
| May 15, 2026 | 1.31 | 1.31 | 1.26 | 1.29 | 1.29 | -1.53% | 86,000 |
| May 14, 2026 | 1.33 | 1.33 | 1.25 | 1.31 | 1.31 | 0.77% | 190,000 |
| May 13, 2026 | 1.27 | 1.35 | 1.27 | 1.30 | 1.30 | 2.36% | 414,000 |
| May 12, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 226,000 |
| May 11, 2026 | 1.28 | 1.28 | 1.22 | 1.27 | 1.27 | -1.55% | 470,000 |
| May 8, 2026 | 1.30 | 1.34 | 1.26 | 1.29 | 1.29 | -4.44% | 488,000 |
| May 7, 2026 | 1.30 | 1.35 | 1.28 | 1.35 | 1.35 | 3.85% | 530,000 |
| May 6, 2026 | 1.29 | 1.33 | 1.28 | 1.30 | 1.30 | -6.47% | 1,024,000 |
| May 5, 2026 | 1.37 | 1.40 | 1.35 | 1.39 | 1.39 | 4.51% | 170,000 |
| May 4, 2026 | 1.27 | 1.44 | 1.27 | 1.33 | 1.33 | 1.53% | 378,000 |
| Apr 30, 2026 | 1.28 | 1.31 | 1.25 | 1.31 | 1.31 | -0.76% | 254,000 |
| Apr 29, 2026 | 1.32 | 1.32 | 1.28 | 1.32 | 1.32 | - | 106,000 |
| Apr 28, 2026 | 1.38 | 1.38 | 1.27 | 1.32 | 1.32 | -2.94% | 276,000 |
| Apr 27, 2026 | 1.35 | 1.40 | 1.27 | 1.36 | 1.36 | -2.86% | 198,000 |
| Apr 24, 2026 | 1.26 | 1.40 | 1.25 | 1.40 | 1.40 | 10.24% | 616,000 |
| Apr 23, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | 0.79% | 102,000 |
| Apr 22, 2026 | 1.29 | 1.29 | 1.24 | 1.26 | 1.26 | -3.08% | 216,000 |
| Apr 21, 2026 | 1.27 | 1.30 | 1.25 | 1.30 | 1.30 | 2.36% | 208,000 |
| Apr 20, 2026 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 1.60% | 100,000 |
| Apr 17, 2026 | 1.31 | 1.34 | 1.24 | 1.25 | 1.25 | -1.57% | 294,000 |
| Apr 16, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 386,000 |
| Apr 15, 2026 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | - | 302,000 |
| Apr 14, 2026 | 1.28 | 1.30 | 1.25 | 1.30 | 1.30 | -0.76% | 138,000 |
| Apr 13, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | -0.76% | 350,000 |
| Apr 10, 2026 | 1.27 | 1.34 | 1.27 | 1.32 | 1.32 | 1.54% | 266,000 |
| Apr 9, 2026 | 1.35 | 1.36 | 1.30 | 1.30 | 1.30 | -2.99% | 202,000 |
| Apr 8, 2026 | 1.46 | 1.46 | 1.34 | 1.34 | 1.34 | -4.96% | 584,000 |
| Apr 2, 2026 | 1.37 | 1.41 | 1.35 | 1.41 | 1.41 | 2.92% | 652,000 |
| Apr 1, 2026 | 1.30 | 1.47 | 1.30 | 1.37 | 1.37 | 0.74% | 892,000 |
| Mar 31, 2026 | 1.38 | 1.40 | 1.31 | 1.36 | 1.36 | - | 200,000 |
| Mar 30, 2026 | 1.42 | 1.42 | 1.33 | 1.36 | 1.36 | 3.82% | 540,000 |