Zhonghua Gas Holdings Limited (HKG:8246)
Hong Kong · Delayed Price · Currency is HKD 0.8800
0.00 (0.00%)
Mar 10, 2026, 10:55 AM HKT
Zhonghua Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.41% | - |
| Mar 5, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 6.02% | - |
| Mar 4, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -3.49% | - |
| Mar 3, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Mar 2, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.38% | - |
| Feb 27, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Feb 26, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 7.69% | - |
| Feb 25, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Feb 24, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 13.37% | - |
| Feb 23, 2026 | 0.74 | 0.74 | 0.67 | 0.69 | 0.69 | -4.44% | 159,000 |
| Feb 20, 2026 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 7.14% | 64,000 |
| Feb 16, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 4,000 |
| Feb 13, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | - | 70,000 |
| Feb 12, 2026 | 0.67 | 0.68 | 0.64 | 0.67 | 0.67 | - | 88,000 |
| Feb 11, 2026 | 0.67 | 0.67 | 0.64 | 0.67 | 0.67 | 2.44% | 23,000 |
| Feb 10, 2026 | 0.65 | 0.66 | 0.62 | 0.66 | 0.66 | -2.38% | 272,000 |
| Feb 9, 2026 | 0.67 | 0.68 | 0.64 | 0.67 | 0.67 | 5.00% | 116,000 |
| Feb 6, 2026 | 0.68 | 0.68 | 0.64 | 0.64 | 0.64 | -4.76% | 102,000 |
| Feb 5, 2026 | 0.66 | 0.67 | 0.64 | 0.67 | 0.67 | 2.44% | 16,000 |
| Feb 4, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 2.50% | 30,000 |
| Feb 3, 2026 | 0.64 | 0.66 | 0.62 | 0.64 | 0.64 | - | 26,000 |
| Feb 2, 2026 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | - | 61,000 |
| Jan 30, 2026 | 0.70 | 0.70 | 0.62 | 0.64 | 0.64 | -5.88% | 122,000 |
| Jan 29, 2026 | 0.66 | 0.66 | 0.63 | 0.68 | 0.68 | 3.66% | 55,000 |
| Jan 28, 2026 | 0.67 | 0.75 | 0.64 | 0.66 | 0.66 | -2.38% | 228,000 |
| Jan 27, 2026 | 0.67 | 0.67 | 0.64 | 0.67 | 0.67 | - | 180,000 |
| Jan 26, 2026 | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | - | 70,000 |
| Jan 23, 2026 | 0.67 | 0.67 | 0.64 | 0.67 | 0.67 | - | 51,000 |
| Jan 22, 2026 | 0.64 | 0.67 | 0.61 | 0.67 | 0.67 | - | 177,000 |
| Jan 21, 2026 | 0.67 | 0.68 | 0.64 | 0.67 | 0.67 | -1.18% | 25,000 |
| Jan 20, 2026 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | 2.41% | 66,000 |
| Jan 19, 2026 | 0.84 | 0.84 | 0.65 | 0.66 | 0.66 | -19.42% | 574,000 |
| Jan 16, 2026 | 0.66 | 0.83 | 0.63 | 0.82 | 0.82 | 27.16% | 231,000 |
| Jan 15, 2026 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 1.25% | 28,000 |
| Jan 14, 2026 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | - | 27,000 |
| Jan 13, 2026 | 0.67 | 0.67 | 0.62 | 0.64 | 0.64 | -2.44% | 322,000 |
| Jan 12, 2026 | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | - | 69,000 |
| Jan 9, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 2.50% | 29,000 |
| Jan 8, 2026 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | - | 41,000 |
| Jan 7, 2026 | 0.61 | 0.64 | 0.60 | 0.64 | 0.64 | - | 52,000 |
| Jan 6, 2026 | 0.66 | 0.66 | 0.62 | 0.64 | 0.64 | -2.44% | 156,000 |
| Jan 5, 2026 | 0.62 | 0.66 | 0.62 | 0.66 | 0.66 | 3.80% | 48,000 |
| Jan 2, 2026 | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | -1.25% | 59,000 |
| Dec 31, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -2.44% | 35,000 |
| Dec 30, 2025 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | - | 46,000 |
| Dec 29, 2025 | 0.66 | 0.66 | 0.62 | 0.66 | 0.66 | -3.53% | 87,000 |
| Dec 24, 2025 | 0.67 | 0.68 | 0.65 | 0.68 | 0.68 | 1.19% | 22,000 |
| Dec 23, 2025 | 0.72 | 0.72 | 0.64 | 0.67 | 0.67 | -1.18% | 116,000 |
| Dec 22, 2025 | 0.68 | 0.69 | 0.65 | 0.68 | 0.68 | 1.19% | 31,000 |
| Dec 19, 2025 | 0.67 | 0.69 | 0.67 | 0.67 | 0.67 | 1.20% | 30,000 |