Zhonghua Gas Holdings Limited (HKG:8246)
Hong Kong · Delayed Price · Currency is HKD 0.8300
-0.0200 (-2.35%)
Apr 2, 2026, 11:32 AM HKT
Zhonghua Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -2.35% | 35,000 |
| Apr 1, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 33,000 |
| Mar 31, 2026 | 0.83 | 0.85 | 0.81 | 0.85 | 0.85 | - | 59,000 |
| Mar 30, 2026 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | - | 50,000 |
| Mar 27, 2026 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | - | 65,000 |
| Mar 26, 2026 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | 6.25% | 37,000 |
| Mar 25, 2026 | 0.85 | 0.85 | 0.78 | 0.80 | 0.80 | -4.76% | 70,000 |
| Mar 24, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 30,000 |
| Mar 23, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 80,000 |
| Mar 20, 2026 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 6.25% | 61,000 |
| Mar 19, 2026 | 0.80 | 0.80 | 0.76 | 0.80 | 0.80 | -1.23% | 65,000 |
| Mar 18, 2026 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -4.71% | 86,000 |
| Mar 17, 2026 | 0.88 | 0.88 | 0.81 | 0.85 | 0.85 | -3.41% | 190,000 |
| Mar 16, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | - | 60,000 |
| Mar 13, 2026 | 0.88 | 0.88 | 0.85 | 0.88 | 0.88 | - | 140,000 |
| Mar 12, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.33% | 40,000 |
| Mar 11, 2026 | 0.87 | 0.88 | 0.87 | 0.86 | 0.86 | -2.27% | 120,000 |
| Mar 10, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 60,000 |
| Mar 9, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 3.53% | - |
| 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 |