Zhonghua Gas Holdings Limited (HKG:8246)
Hong Kong · Delayed Price · Currency is HKD 0.5800
-0.0200 (-3.33%)
Nov 6, 2026, 3:16 PM HKT
Zhonghua Gas Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.60 | 0.60 | 0.53 | 0.58 | 0.58 | -3.33% | 470,000 |
| Nov 5, 2026 | 0.57 | 0.60 | 0.56 | 0.60 | 0.60 | 1.69% | 500,000 |
| Nov 4, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 85,000 |
| Nov 3, 2026 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -1.69% | 90,000 |
| Nov 2, 2026 | 0.67 | 0.67 | 0.56 | 0.59 | 0.59 | -11.94% | 330,000 |
| Oct 30, 2026 | 0.58 | 0.68 | 0.56 | 0.67 | 0.67 | 15.52% | 255,000 |
| Oct 29, 2026 | 0.61 | 0.61 | 0.56 | 0.58 | 0.58 | -3.33% | 200,000 |
| Oct 28, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 65,000 |
| Oct 27, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | -3.23% | 115,000 |
| Oct 26, 2026 | 0.58 | 0.63 | 0.58 | 0.62 | 0.62 | -0.80% | 105,000 |
| Oct 23, 2026 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | - | 20,000 |
| Oct 22, 2026 | 0.73 | 0.73 | 0.58 | 0.63 | 0.63 | -13.79% | 499,000 |
| Oct 21, 2026 | 0.75 | 0.80 | 0.65 | 0.73 | 0.73 | -3.33% | 430,000 |
| Oct 20, 2026 | 0.68 | 0.75 | 0.68 | 0.75 | 0.75 | 13.64% | 25,000 |
| Oct 16, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 4.76% | 105,000 |
| Oct 15, 2026 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | -7.35% | 125,000 |
| Oct 14, 2026 | 0.67 | 0.68 | 0.64 | 0.68 | 0.68 | - | 125,000 |
| Oct 13, 2026 | 0.68 | 0.72 | 0.65 | 0.68 | 0.68 | -15.00% | 400,000 |
| Oct 12, 2026 | 0.80 | 0.80 | 0.65 | 0.80 | 0.80 | - | 180,000 |
| Oct 9, 2026 | 0.75 | 0.75 | 0.75 | 0.80 | 0.80 | 6.67% | 40,000 |
| Oct 8, 2026 | 0.66 | 0.75 | 0.66 | 0.75 | 0.75 | 13.64% | 75,000 |
| Oct 7, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Oct 6, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 10,000 |
| Oct 5, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Oct 2, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -1.49% | 25,000 |
| Sep 30, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | -1.47% | 70,000 |
| Sep 29, 2026 | 0.70 | 0.70 | 0.65 | 0.68 | 0.68 | -5.56% | 125,000 |
| Sep 28, 2026 | 0.69 | 0.69 | 0.69 | 0.72 | 0.72 | 4.35% | 20,000 |
| Sep 25, 2026 | 0.70 | 0.70 | 0.64 | 0.69 | 0.69 | -0.72% | 270,000 |
| Sep 24, 2026 | 0.65 | 0.70 | 0.64 | 0.70 | 0.70 | -7.33% | 100,000 |
| Sep 23, 2026 | 0.65 | 0.70 | 0.64 | 0.75 | 0.75 | 8.70% | 155,000 |
| Sep 22, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.72% | - |
| Sep 21, 2026 | 0.65 | 0.70 | 0.63 | 0.70 | 0.70 | -0.71% | 25,000 |
| Sep 18, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.72% | 5,000 |
| Sep 17, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 2.21% | 10,000 |
| Sep 16, 2026 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | 6.25% | 15,000 |
| Sep 15, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Sep 14, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -3.03% | 25,000 |
| Sep 11, 2026 | 0.63 | 0.66 | 0.62 | 0.66 | 0.66 | - | 35,000 |
| Sep 10, 2026 | 0.68 | 0.69 | 0.65 | 0.66 | 0.66 | -5.04% | 60,000 |
| Sep 9, 2026 | 0.66 | 0.70 | 0.65 | 0.70 | 0.70 | -0.71% | 55,000 |
| Sep 8, 2026 | 0.70 | 0.70 | 0.65 | 0.70 | 0.70 | - | 45,000 |
| Sep 7, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 4, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 15,000 |
| Sep 3, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 2, 2026 | 0.70 | 0.70 | 0.65 | 0.70 | 0.70 | - | 10,000 |
| Sep 1, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 7.69% | 10,000 |
| Aug 31, 2026 | 0.76 | 0.76 | 0.65 | 0.65 | 0.65 | -14.47% | 20,000 |
| Aug 28, 2026 | 0.68 | 0.76 | 0.68 | 0.76 | 0.76 | 10.95% | 30,000 |
| Aug 27, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | 7.03% | 30,000 |