China Gas Holdings Limited (0384.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
As of 11:12AM HKT. Market open.
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 30, 2024 | 7.780 | 7.800 | 7.650 | 7.660 | 7.660 | 4,012,649 |
| May 29, 2024 | 7.850 | 7.940 | 7.740 | 7.780 | 7.780 | 10,944,800 |
| May 28, 2024 | 8.060 | 8.090 | 7.840 | 7.920 | 7.920 | 15,192,600 |
| May 27, 2024 | 7.940 | 8.100 | 7.830 | 8.060 | 8.060 | 8,322,402 |
| May 24, 2024 | 8.050 | 8.150 | 7.910 | 7.980 | 7.980 | 12,447,089 |
| May 23, 2024 | 8.270 | 8.370 | 8.120 | 8.190 | 8.190 | 15,294,276 |
| May 22, 2024 | 8.180 | 8.430 | 8.140 | 8.290 | 8.290 | 9,467,052 |
| May 21, 2024 | 8.330 | 8.400 | 8.060 | 8.190 | 8.190 | 12,249,047 |
| May 20, 2024 | 7.990 | 8.400 | 7.960 | 8.400 | 8.400 | 19,020,336 |
| May 17, 2024 | 8.000 | 8.060 | 7.830 | 7.950 | 7.950 | 10,830,619 |
| May 16, 2024 | 7.880 | 8.070 | 7.780 | 7.980 | 7.980 | 25,425,623 |
| May 14, 2024 | 8.150 | 8.160 | 7.640 | 7.840 | 7.840 | 118,423,035 |
| May 13, 2024 | 8.200 | 8.280 | 8.000 | 8.280 | 8.280 | 13,053,614 |
| May 10, 2024 | 7.610 | 8.170 | 7.600 | 8.110 | 8.110 | 23,111,880 |
| May 09, 2024 | 7.510 | 7.590 | 7.470 | 7.590 | 7.590 | 4,147,491 |
| May 08, 2024 | 7.530 | 7.630 | 7.400 | 7.460 | 7.460 | 5,374,357 |
| May 07, 2024 | 7.540 | 7.620 | 7.510 | 7.560 | 7.560 | 5,500,393 |
| May 06, 2024 | 7.500 | 7.540 | 7.400 | 7.520 | 7.520 | 3,953,995 |
| May 03, 2024 | 7.400 | 7.550 | 7.380 | 7.440 | 7.440 | 3,172,231 |
| May 02, 2024 | 7.360 | 7.380 | 7.200 | 7.380 | 7.380 | 3,030,612 |
| Apr 30, 2024 | 7.340 | 7.440 | 7.260 | 7.360 | 7.360 | 6,071,221 |
| Apr 29, 2024 | 7.300 | 7.410 | 7.240 | 7.340 | 7.340 | 7,068,926 |
| Apr 26, 2024 | 7.120 | 7.270 | 7.060 | 7.250 | 7.250 | 6,220,300 |
| Apr 25, 2024 | 7.180 | 7.270 | 7.080 | 7.120 | 7.120 | 6,853,356 |
| Apr 24, 2024 | 7.070 | 7.180 | 6.980 | 7.180 | 7.180 | 5,555,752 |
| Apr 23, 2024 | 7.040 | 7.040 | 6.970 | 7.000 | 7.000 | 4,716,641 |
| Apr 22, 2024 | 7.040 | 7.090 | 6.910 | 6.950 | 6.950 | 5,229,033 |
| Apr 19, 2024 | 6.990 | 7.020 | 6.820 | 6.890 | 6.890 | 9,754,339 |
| Apr 18, 2024 | 6.900 | 7.090 | 6.900 | 7.010 | 7.010 | 6,101,047 |
| Apr 17, 2024 | 6.910 | 7.050 | 6.870 | 6.990 | 6.990 | 13,398,200 |
| Apr 16, 2024 | 7.210 | 7.250 | 6.860 | 6.880 | 6.880 | 15,510,989 |
| Apr 15, 2024 | 7.580 | 7.580 | 7.160 | 7.210 | 7.210 | 10,558,488 |
| Apr 12, 2024 | 7.900 | 7.910 | 7.530 | 7.580 | 7.580 | 10,781,729 |
| Apr 11, 2024 | 7.720 | 8.020 | 7.600 | 7.900 | 7.900 | 13,069,759 |
| Apr 10, 2024 | 7.700 | 7.940 | 7.580 | 7.800 | 7.800 | 22,504,800 |
| Apr 09, 2024 | 7.350 | 7.760 | 7.350 | 7.600 | 7.600 | 19,745,119 |
| Apr 08, 2024 | 7.110 | 7.500 | 6.980 | 7.350 | 7.350 | 16,816,000 |
| Apr 05, 2024 | 7.140 | 7.160 | 6.910 | 7.040 | 7.040 | 4,052,065 |
| Apr 03, 2024 | 6.990 | 7.230 | 6.980 | 7.190 | 7.190 | 10,486,250 |
| Apr 02, 2024 | 7.150 | 7.200 | 6.970 | 7.000 | 7.000 | 8,907,472 |
| Mar 28, 2024 | 6.980 | 7.120 | 6.900 | 7.060 | 7.060 | 11,087,628 |
| Mar 27, 2024 | 7.300 | 7.380 | 7.210 | 7.250 | 7.250 | 3,360,833 |
| Mar 26, 2024 | 7.370 | 7.430 | 7.280 | 7.350 | 7.350 | 4,670,350 |
| Mar 25, 2024 | 7.650 | 7.650 | 7.330 | 7.360 | 7.360 | 5,747,533 |
| Mar 22, 2024 | 7.770 | 7.770 | 7.500 | 7.630 | 7.630 | 2,997,934 |
| Mar 21, 2024 | 7.730 | 7.790 | 7.670 | 7.760 | 7.760 | 4,428,290 |
| Mar 20, 2024 | 7.710 | 7.750 | 7.590 | 7.690 | 7.690 | 13,325,190 |
| Mar 19, 2024 | 7.880 | 7.900 | 7.690 | 7.710 | 7.710 | 8,472,704 |
| Mar 18, 2024 | 7.700 | 7.920 | 7.700 | 7.800 | 7.800 | 11,900,556 |
| Mar 15, 2024 | 7.500 | 7.690 | 7.410 | 7.680 | 7.680 | 15,030,594 |
| Mar 14, 2024 | 7.700 | 7.720 | 7.430 | 7.500 | 7.500 | 13,781,917 |
| Mar 13, 2024 | 7.710 | 7.800 | 7.650 | 7.690 | 7.690 | 10,525,663 |
| Mar 12, 2024 | 7.460 | 7.710 | 7.360 | 7.710 | 7.710 | 10,537,375 |
| Mar 11, 2024 | 7.360 | 7.520 | 7.290 | 7.370 | 7.370 | 7,029,087 |
| Mar 08, 2024 | 7.470 | 7.530 | 7.390 | 7.440 | 7.440 | 4,176,200 |
| Mar 07, 2024 | 7.150 | 7.540 | 7.210 | 7.400 | 7.400 | 8,619,175 |
| Mar 06, 2024 | 7.100 | 7.300 | 7.080 | 7.290 | 7.290 | 4,303,600 |
| Mar 05, 2024 | 7.200 | 7.240 | 7.100 | 7.120 | 7.120 | 5,330,119 |
| Mar 04, 2024 | 7.280 | 7.340 | 7.180 | 7.260 | 7.260 | 3,415,800 |
| Mar 01, 2024 | 7.080 | 7.280 | 7.030 | 7.230 | 7.230 | 10,888,725 |
| Feb 29, 2024 | 7.020 | 7.180 | 7.020 | 7.170 | 7.170 | 9,240,600 |
| Feb 28, 2024 | 7.150 | 7.210 | 7.020 | 7.020 | 7.020 | 7,141,232 |
| Feb 27, 2024 | 7.080 | 7.160 | 7.020 | 7.110 | 7.110 | 10,300,238 |
| Feb 26, 2024 | 7.120 | 7.240 | 7.080 | 7.140 | 7.140 | 4,565,604 |
| Feb 23, 2024 | 7.180 | 7.250 | 7.080 | 7.120 | 7.120 | 6,658,586 |
| Feb 22, 2024 | 7.000 | 7.180 | 6.960 | 7.180 | 7.180 | 5,204,957 |
| Feb 21, 2024 | 6.860 | 7.190 | 6.900 | 7.000 | 7.000 | 8,052,021 |
| Feb 20, 2024 | 6.760 | 6.960 | 6.690 | 6.960 | 6.960 | 8,273,516 |
| Feb 19, 2024 | 6.790 | 6.840 | 6.700 | 6.720 | 6.720 | 5,567,163 |
| Feb 16, 2024 | 6.500 | 6.840 | 6.500 | 6.830 | 6.830 | 5,625,378 |
| Feb 15, 2024 | 6.500 | 6.600 | 6.430 | 6.490 | 6.490 | 3,328,175 |
| Feb 14, 2024 | 6.750 | 6.810 | 6.350 | 6.500 | 6.500 | 10,605,347 |
| Feb 09, 2024 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | - |
| Feb 08, 2024 | 6.930 | 7.020 | 6.890 | 6.910 | 6.910 | 5,744,312 |
| Feb 07, 2024 | 7.080 | 7.150 | 6.930 | 6.960 | 6.960 | 5,684,631 |
| Feb 06, 2024 | 6.850 | 7.080 | 6.850 | 7.050 | 7.050 | 5,365,014 |
| Feb 05, 2024 | 6.990 | 7.000 | 6.730 | 6.850 | 6.850 | 7,446,732 |
| Feb 02, 2024 | 7.090 | 7.220 | 6.960 | 7.000 | 7.000 | 8,974,724 |
| Feb 01, 2024 | 7.120 | 7.170 | 7.020 | 7.080 | 7.080 | 4,206,581 |
| Jan 31, 2024 | 7.050 | 7.240 | 7.040 | 7.120 | 7.120 | 7,057,666 |
| Jan 30, 2024 | 7.350 | 7.350 | 7.090 | 7.120 | 7.120 | 5,456,958 |
| Jan 29, 2024 | 7.260 | 7.490 | 7.260 | 7.380 | 7.380 | 5,090,600 |
| Jan 26, 2024 | 7.470 | 7.500 | 7.210 | 7.250 | 7.250 | 6,212,507 |
| Jan 25, 2024 | 7.180 | 7.610 | 7.130 | 7.550 | 7.550 | 11,489,477 |
| Jan 24, 2024 | 6.880 | 7.200 | 6.860 | 7.150 | 7.150 | 9,507,464 |
| Jan 23, 2024 | 6.900 | 7.030 | 6.700 | 6.860 | 6.860 | 10,124,263 |
| Jan 22, 2024 | 7.190 | 7.190 | 6.850 | 6.890 | 6.890 | 10,514,767 |
| Jan 19, 2024 | 7.200 | 7.290 | 7.110 | 7.190 | 7.190 | 5,233,885 |
| Jan 18, 2024 | 6.920 | 7.320 | 6.880 | 7.260 | 7.260 | 9,436,820 |
| Jan 17, 2024 | 7.360 | 7.360 | 6.920 | 6.920 | 6.920 | 12,703,365 |
| Jan 16, 2024 | 7.700 | 7.700 | 7.350 | 7.360 | 7.360 | 3,199,676 |
| Jan 15, 2024 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | - |
| Jan 12, 2024 | 7.460 | 7.640 | 7.460 | 7.550 | 7.550 | 2,570,276 |
| Jan 11, 2024 | 7.400 | 7.530 | 7.320 | 7.430 | 7.430 | 3,740,414 |
| Jan 10, 2024 | 7.510 | 7.560 | 7.350 | 7.420 | 7.420 | 2,964,900 |
| Jan 09, 2024 | 7.680 | 7.750 | 7.480 | 7.490 | 7.490 | 4,433,605 |
| Jan 08, 2024 | 7.810 | 7.910 | 7.620 | 7.680 | 7.680 | 6,612,615 |
| Jan 05, 2024 | 7.750 | 7.850 | 7.650 | 7.810 | 7.810 | 8,503,740 |
| Jan 04, 2024 | 7.580 | 7.760 | 7.560 | 7.650 | 7.650 | 8,732,750 |
| Jan 04, 2024 | 0.15 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.