China Gas Industry Investment Holdings Co. Ltd. (HKG:1940)
Hong Kong · Delayed Price · Currency is HKD 1.015
+0.030 (3.05%)
Nov 6, 2026, 3:34 PM HKT
HKG:1940 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.05% | 64,000 |
| Nov 5, 2026 | 1.07 | 1.10 | 0.95 | 0.99 | 0.99 | -7.94% | 516,000 |
| Nov 4, 2026 | 1.20 | 1.20 | 1.07 | 1.07 | 1.07 | 0.94% | 62,000 |
| Nov 3, 2026 | 1.20 | 1.20 | 1.04 | 1.06 | 1.06 | - | 86,000 |
| Nov 2, 2026 | 1.20 | 1.20 | 1.05 | 1.06 | 1.06 | -5.36% | 42,000 |
| Oct 30, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -0.44% | 62,000 |
| Oct 29, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -2.60% | 114,000 |
| Oct 28, 2026 | 1.24 | 1.24 | 1.16 | 1.16 | 1.16 | 6.94% | 58,000 |
| Oct 27, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Oct 26, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 4,000 |
| Oct 23, 2026 | 1.02 | 1.09 | 1.01 | 1.08 | 1.08 | 6.40% | 132,000 |
| Oct 22, 2026 | 1.01 | 1.01 | 1.01 | 1.02 | 1.02 | - | 50,000 |
| Oct 21, 2026 | 1.00 | 1.01 | 1.00 | 1.02 | 1.02 | - | 32,000 |
| Oct 20, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | -1.93% | 34,000 |
| Oct 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.43% | 30,000 |
| Oct 14, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 152,000 |
| Oct 13, 2026 | 1.14 | 1.17 | 1.06 | 1.07 | 1.07 | -6.14% | 210,000 |
| Oct 12, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 10,000 |
| Oct 9, 2026 | 1.13 | 1.13 | 1.10 | 1.14 | 1.14 | -0.87% | 330,000 |
| Oct 8, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 64,000 |
| Oct 7, 2026 | 1.16 | 1.18 | 1.12 | 1.17 | 1.17 | -5.65% | 126,000 |
| Oct 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 40,000 |
| Oct 5, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.40% | 138,000 |
| Oct 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | 2,000 |
| Sep 29, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 1.21% | 194,000 |
| Sep 28, 2026 | 1.20 | 1.24 | 1.12 | 1.24 | 1.24 | - | 486,000 |
| Sep 25, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.98% | 8,000 |
| Sep 24, 2026 | 1.24 | 1.28 | 1.23 | 1.26 | 1.26 | 1.61% | 434,000 |
| Sep 23, 2026 | 1.25 | 1.30 | 1.24 | 1.24 | 1.24 | -6.42% | 62,000 |
| Sep 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.12% | - |
| Sep 21, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Sep 18, 2026 | 1.28 | 1.36 | 1.28 | 1.34 | 1.34 | 4.69% | 278,000 |
| Sep 17, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | 3.64% | 160,000 |
| Sep 16, 2026 | 1.32 | 1.32 | 1.22 | 1.24 | 1.24 | -6.08% | 128,000 |
| Sep 15, 2026 | 1.33 | 1.33 | 1.26 | 1.32 | 1.32 | -1.87% | 58,000 |
| Sep 14, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.37% | - |
| Sep 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.51% | 22,000 |
| Sep 10, 2026 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | 4.74% | 68,000 |
| Sep 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.32% | 6,000 |
| Sep 8, 2026 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | 1.17% | 92,000 |
| Sep 7, 2026 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | -1.16% | 184,000 |
| Sep 4, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | -1.89% | 98,000 |
| Sep 3, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 112,000 |
| Sep 2, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | - | 184,000 |
| Sep 1, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -0.38% | 168,000 |
| Aug 31, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.38% | 274,000 |
| Aug 28, 2026 | 1.38 | 1.38 | 1.25 | 1.30 | 1.30 | -6.81% | 280,000 |
| Aug 27, 2026 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | 3.33% | 478,000 |