China Gas Holdings Limited (HKG:0384)
Hong Kong
· Delayed Price · Currency is HKD 7.69
-0.16 (-2.04%)
Sep 29, 2025, 4:08 PM HKT
China Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.67 | 7.92 | 7.65 | 7.85 | 7.85 | 1.68% | 6,234,997 |
| Sep 25, 2025 | 7.84 | 7.84 | 7.63 | 7.72 | 7.72 | -0.52% | 8,553,317 |
| Sep 24, 2025 | 7.70 | 7.79 | 7.70 | 7.76 | 7.76 | -0.26% | 3,277,421 |
| Sep 23, 2025 | 7.80 | 7.85 | 7.69 | 7.78 | 7.78 | -0.77% | 5,873,453 |
| Sep 22, 2025 | 7.84 | 7.87 | 7.77 | 7.84 | 7.84 | -0.25% | 5,497,801 |
| Sep 19, 2025 | 7.92 | 7.92 | 7.82 | 7.86 | 7.86 | 0.26% | 6,311,761 |
| Sep 18, 2025 | 7.98 | 7.98 | 7.81 | 7.84 | 7.84 | -1.75% | 6,005,858 |
| Sep 17, 2025 | 7.97 | 8.00 | 7.87 | 7.98 | 7.98 | 0.13% | 7,531,800 |
| Sep 16, 2025 | 7.96 | 8.07 | 7.89 | 7.97 | 7.97 | 0.63% | 6,487,700 |
| Sep 15, 2025 | 7.96 | 7.96 | 7.84 | 7.92 | 7.92 | -0.50% | 3,938,905 |
| Sep 12, 2025 | 7.95 | 8.01 | 7.91 | 7.96 | 7.96 | 0.51% | 5,594,044 |
| Sep 11, 2025 | 7.76 | 7.92 | 7.71 | 7.92 | 7.92 | 2.06% | 6,016,971 |
| Sep 10, 2025 | 7.75 | 7.76 | 7.68 | 7.76 | 7.76 | 0.13% | 6,167,096 |
| Sep 9, 2025 | 7.76 | 7.84 | 7.71 | 7.75 | 7.75 | -0.13% | 4,944,224 |
| Sep 8, 2025 | 7.82 | 7.87 | 7.74 | 7.76 | 7.76 | -0.64% | 3,496,977 |
| Sep 5, 2025 | 7.73 | 7.83 | 7.68 | 7.81 | 7.81 | 1.03% | 6,829,080 |
| Sep 4, 2025 | 7.65 | 7.75 | 7.65 | 7.73 | 7.73 | 0.65% | 5,285,211 |
| Sep 3, 2025 | 7.70 | 7.72 | 7.62 | 7.68 | 7.68 | -0.26% | 5,060,800 |
| Sep 2, 2025 | 7.74 | 7.77 | 7.63 | 7.70 | 7.70 | -0.39% | 3,067,641 |
| Sep 1, 2025 | 7.89 | 7.89 | 7.69 | 7.73 | 7.73 | -0.64% | 3,221,993 |
| Aug 29, 2025 | 7.71 | 7.85 | 7.71 | 7.78 | 7.78 | 0.91% | 5,620,200 |
| Aug 28, 2025 | 7.74 | 7.83 | 7.65 | 7.71 | 7.71 | -0.90% | 7,893,053 |
| Aug 27, 2025 | 7.92 | 7.92 | 7.73 | 7.78 | 7.78 | -1.77% | 7,721,100 |
| Aug 26, 2025 | 7.88 | 7.92 | 7.85 | 7.92 | 7.92 | 0.13% | 8,972,525 |
| Aug 25, 2025 | 7.90 | 8.02 | 7.88 | 7.91 | 7.91 | -4.12% | 6,255,225 |
| Aug 22, 2025 | 8.20 | 8.27 | 8.15 | 8.25 | 7.90 | 0.61% | 8,229,868 |
| Aug 21, 2025 | 8.25 | 8.29 | 8.17 | 8.20 | 7.85 | 0.12% | 6,755,284 |
| Aug 20, 2025 | 8.18 | 8.21 | 8.13 | 8.19 | 7.84 | 0.12% | 5,293,728 |
| Aug 19, 2025 | 8.31 | 8.33 | 8.18 | 8.18 | 7.83 | -1.56% | 9,559,267 |
| Aug 18, 2025 | 8.39 | 8.50 | 8.29 | 8.31 | 7.96 | -1.07% | 7,968,996 |
| Aug 15, 2025 | 8.25 | 8.42 | 8.25 | 8.40 | 8.04 | 1.08% | 7,410,260 |
| Aug 14, 2025 | 8.34 | 8.40 | 8.25 | 8.31 | 7.96 | -0.72% | 8,258,543 |
| Aug 13, 2025 | 8.38 | 8.42 | 8.30 | 8.37 | 8.01 | -0.12% | 10,266,890 |
| Aug 12, 2025 | 8.37 | 8.42 | 8.31 | 8.38 | 8.02 | 0.12% | 6,466,084 |
| Aug 11, 2025 | 8.35 | 8.39 | 8.27 | 8.37 | 8.01 | 0.97% | 5,103,043 |
| Aug 8, 2025 | 8.25 | 8.34 | 8.21 | 8.29 | 7.94 | 0.24% | 4,307,182 |
| Aug 7, 2025 | 8.21 | 8.29 | 8.15 | 8.27 | 7.92 | 0.73% | 6,002,260 |
| Aug 6, 2025 | 8.18 | 8.27 | 8.15 | 8.21 | 7.86 | -0.48% | 4,311,601 |
| Aug 5, 2025 | 8.25 | 8.30 | 8.15 | 8.25 | 7.90 | - | 7,616,015 |
| Aug 4, 2025 | 8.11 | 8.32 | 8.04 | 8.25 | 7.90 | 1.35% | 7,486,197 |
| Aug 1, 2025 | 8.25 | 8.28 | 8.10 | 8.14 | 7.79 | -1.33% | 5,630,374 |
| Jul 31, 2025 | 8.33 | 8.40 | 8.20 | 8.25 | 7.90 | -2.14% | 8,515,382 |
| Jul 30, 2025 | 8.43 | 8.55 | 8.39 | 8.43 | 8.07 | -0.24% | 10,681,580 |
| Jul 29, 2025 | 8.48 | 8.52 | 8.32 | 8.45 | 8.09 | -1.05% | 12,460,730 |
| Jul 28, 2025 | 8.41 | 8.60 | 8.33 | 8.54 | 8.18 | 1.55% | 13,538,482 |
| Jul 25, 2025 | 8.38 | 8.50 | 8.33 | 8.41 | 8.05 | 0.48% | 9,861,810 |
| Jul 24, 2025 | 8.29 | 8.40 | 8.28 | 8.37 | 8.01 | 0.60% | 9,426,527 |
| Jul 23, 2025 | 8.40 | 8.48 | 8.26 | 8.32 | 7.97 | -0.95% | 9,968,043 |
| Jul 22, 2025 | 8.24 | 8.47 | 8.16 | 8.40 | 8.04 | 1.94% | 12,998,269 |
| Jul 21, 2025 | 8.10 | 8.27 | 8.10 | 8.24 | 7.89 | 1.85% | 12,640,330 |