China Gas Industry Investment Holdings Co. Ltd. (HKG:1940)
Hong Kong · Delayed Price · Currency is HKD 1.050
-0.010 (-0.94%)
Jul 24, 2026, 3:37 PM HKT
HKG:1940 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.06 | 1.09 | 1.01 | 1.09 | 1.09 | 2.83% | 118,000 |
| Jul 23, 2026 | 1.11 | 1.11 | 1.01 | 1.06 | 1.06 | -4.50% | 14,000 |
| Jul 22, 2026 | 1.06 | 1.06 | 1.06 | 1.11 | 1.11 | - | 6,000 |
| Jul 21, 2026 | 1.13 | 1.13 | 1.07 | 1.11 | 1.11 | -1.77% | 20,000 |
| Jul 20, 2026 | 1.08 | 1.14 | 1.04 | 1.13 | 1.13 | -0.88% | 318,000 |
| Jul 17, 2026 | 1.07 | 1.14 | 0.99 | 1.14 | 1.14 | 1.79% | 158,000 |
| Jul 16, 2026 | 1.17 | 1.17 | 1.06 | 1.12 | 1.12 | -4.27% | 68,000 |
| Jul 15, 2026 | 1.18 | 1.42 | 1.12 | 1.17 | 1.17 | -0.85% | 976,000 |
| Jul 14, 2026 | 0.86 | 1.18 | 0.86 | 1.18 | 1.18 | 37.21% | 1,448,000 |
| Jul 13, 2026 | 0.91 | 0.94 | 0.79 | 0.86 | 0.86 | -3.37% | 518,000 |
| Jul 10, 2026 | 0.83 | 0.90 | 0.83 | 0.89 | 0.89 | 7.23% | 196,000 |
| Jul 9, 2026 | 0.90 | 0.90 | 0.82 | 0.83 | 0.83 | -7.78% | 372,000 |
| Jul 8, 2026 | 0.85 | 0.90 | 0.80 | 0.90 | 0.90 | - | 184,000 |
| Jul 7, 2026 | 0.94 | 0.94 | 0.88 | 0.90 | 0.90 | -9.09% | 196,000 |
| Jul 6, 2026 | 1.10 | 1.10 | 0.93 | 0.99 | 0.99 | - | 216,000 |
| Jul 3, 2026 | 1.01 | 1.01 | 0.92 | 0.99 | 0.99 | - | 118,000 |
| Jul 2, 2026 | 1.01 | 1.04 | 0.99 | 0.99 | 0.99 | -8.33% | 366,000 |
| Jun 30, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | - | 32,000 |
| Jun 29, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 4.85% | 22,000 |
| Jun 26, 2026 | 1.00 | 1.00 | 1.00 | 1.03 | 1.03 | -0.96% | 202,000 |
| Jun 25, 2026 | 1.00 | 1.12 | 1.00 | 1.04 | 1.04 | 4.00% | 176,000 |
| Jun 24, 2026 | 0.82 | 1.00 | 0.82 | 1.00 | 1.00 | - | 522,000 |
| Jun 23, 2026 | 0.94 | 1.02 | 0.78 | 1.00 | 1.00 | 2.04% | 2,958,000 |
| Jun 22, 2026 | 1.09 | 1.09 | 0.97 | 0.98 | 0.98 | -6.67% | 230,000 |
| Jun 18, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | -3.67% | 96,000 |
| Jun 17, 2026 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | -2.68% | 124,000 |
| Jun 16, 2026 | 1.14 | 1.14 | 1.03 | 1.12 | 1.12 | -1.75% | 278,000 |
| Jun 15, 2026 | 1.13 | 1.14 | 1.02 | 1.14 | 1.14 | - | 814,000 |
| 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 |