Skip to main content
logo
Zhonghua Gas Holdings Limited (HKG:8246)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0840
-0.0010 (-1.18%)
Jan 21, 2026, 3:21 PM HKT

Zhonghua Gas Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20260.080.090.080.09--48,000
Jan 20, 20260.090.090.080.090.092.41%528,000
Jan 19, 20260.110.110.080.080.08-19.42%4,592,000
Jan 16, 20260.080.100.080.100.1027.16%1,848,000
Jan 15, 20260.080.080.080.080.081.25%224,000
Jan 14, 20260.080.080.080.080.08-216,000
Jan 13, 20260.080.080.080.080.08-2.44%2,576,000
Jan 12, 20260.080.080.080.080.08-552,000
Jan 9, 20260.080.080.080.080.082.50%232,000
Jan 8, 20260.080.080.080.080.08-328,000
Jan 7, 20260.080.080.080.080.08-416,000
Jan 6, 20260.080.080.080.080.08-2.44%1,248,000
Jan 5, 20260.080.080.080.080.083.80%384,000
Jan 2, 20260.080.080.080.080.08-1.25%472,000
Dec 31, 20250.080.080.080.080.08-2.44%280,000
Dec 30, 20250.080.080.080.080.08-368,000
Dec 29, 20250.080.080.080.080.08-3.53%696,000
Dec 24, 20250.080.090.080.090.091.19%176,000
Dec 23, 20250.090.090.080.080.08-1.18%928,000
Dec 22, 20250.090.090.080.090.091.19%248,000
Dec 19, 20250.080.090.080.080.081.20%240,000
Dec 18, 20250.090.090.080.080.08-496,000
Dec 17, 20250.080.080.080.080.08-328,000
Dec 16, 20250.080.080.080.080.08-296,000
Dec 15, 20250.080.080.080.080.08-432,000
Dec 12, 20250.080.080.080.080.081.22%208,000
Dec 11, 20250.080.080.080.080.08-2.38%1,488,003
Dec 10, 20250.090.090.080.080.08-240,000
Dec 9, 20250.080.080.080.080.081.20%272,000
Dec 8, 20250.080.080.080.080.083.75%176,000
Dec 5, 20250.080.090.080.080.08-4.76%472,000
Dec 4, 20250.080.080.080.080.083.70%200,000
Dec 3, 20250.080.080.080.080.081.25%241,000
Dec 2, 20250.080.080.080.080.08-584,000
Dec 1, 20250.080.080.080.080.081.27%328,000
Nov 28, 20250.080.080.080.080.08-1.25%1,640,000
Nov 27, 20250.080.080.080.080.082.56%192,000
Nov 26, 20250.080.080.080.080.08-6.02%3,424,000
Nov 25, 20250.080.080.080.080.083.75%208,000
Nov 24, 20250.090.090.080.080.08-1,192,000
Nov 21, 20250.080.080.080.080.08-2.44%328,000
Nov 20, 20250.080.080.080.080.082.50%280,000
Nov 19, 20250.080.080.080.080.081.27%304,000
Nov 18, 20250.090.090.080.080.08-4.82%2,736,000
Nov 17, 20250.080.080.080.080.083.75%2,080,000
Nov 14, 20250.080.080.080.080.08-1.23%1,408,000
Nov 13, 20250.080.090.080.080.08-1.22%712,000
Nov 12, 20250.080.090.080.080.08-640,000
Nov 11, 20250.080.080.080.080.081.23%144,000
Nov 10, 20250.080.080.080.080.08-2.41%328,000