Canada markets open in 58 minutes

China Resources Gas Group Limited (1193.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
27.700-0.150 (-0.54%)
At close: 04:08PM HKT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 202427.50028.25027.50027.70027.7005,423,630
May 28, 202427.35028.15027.35027.85027.8507,062,600
May 28, 20241.0069 Dividend
May 27, 202427.75028.95027.55028.30027.2936,307,847
May 24, 202427.80028.30027.40027.75026.7634,291,968
May 23, 202427.65028.35027.10028.00027.0044,611,421
May 22, 202427.85028.60027.25027.90026.9074,385,434
May 21, 202428.00028.65027.50027.85026.8596,177,955
May 20, 202427.10028.55026.70028.15027.14810,002,313
May 17, 202427.20028.00027.15027.35026.3774,148,593
May 16, 202427.30027.60026.90027.50026.52212,442,987
May 14, 202427.60028.00027.10027.30026.3296,251,932
May 13, 202427.25027.95027.00027.45026.4733,570,745
May 10, 202427.00027.50026.35027.20026.2325,022,387
May 09, 202425.70026.65025.60026.50025.5574,512,118
May 08, 202426.00026.70025.75026.00025.0753,087,183
May 07, 202426.05026.65025.80026.20025.2683,759,000
May 06, 202425.00026.40024.90026.05025.1234,747,184
May 03, 202424.85025.30024.80024.90024.0141,246,969
May 02, 202424.55024.80024.15024.70023.8211,245,620
Apr 30, 202424.65025.55024.55024.75023.8694,040,248
Apr 29, 202424.70025.00024.30024.50023.6285,826,334
Apr 26, 202424.65025.45024.50024.70023.8212,391,707
Apr 25, 202423.90025.20023.90024.90024.0144,194,860
Apr 24, 202423.40024.30023.30024.15023.2912,987,638
Apr 23, 202423.70023.85023.05023.70022.8572,218,104
Apr 22, 202423.70024.05023.30023.50022.6642,658,924
Apr 19, 202423.60023.90022.90023.65022.8094,398,323
Apr 18, 202423.60024.05023.35023.70022.8575,605,575
Apr 17, 202424.15024.15023.55023.65022.8094,399,042
Apr 16, 202423.90024.50023.70023.95023.0986,665,674
Apr 15, 202424.50024.80023.80024.20023.3396,044,255
Apr 12, 202425.10025.15024.25024.70023.8214,370,836
Apr 11, 202424.60025.60024.20024.85023.9668,568,833
Apr 10, 202424.30025.60024.05024.95024.0625,747,101
Apr 09, 202423.45024.60023.30024.40023.5325,473,658
Apr 08, 202422.45023.95022.45023.55022.7129,891,381
Apr 05, 202422.60023.20022.45022.70021.8922,746,679
Apr 03, 202422.20023.00021.85022.80021.9898,962,577
Apr 02, 202423.75024.00019.50022.45021.65124,078,161
Mar 28, 202423.90025.25023.90024.95024.0622,279,589
Mar 27, 202425.00025.05024.50024.70023.8211,327,458
Mar 26, 202425.45025.50024.45025.05024.1593,405,466
Mar 25, 202425.25025.35025.10025.15024.2554,692,400
Mar 22, 202425.10025.40024.70025.25024.3525,376,339
Mar 21, 202424.85025.50024.60025.20024.3035,923,409
Mar 20, 202426.00026.10024.90025.15024.2554,305,649
Mar 19, 202426.10026.45025.45025.55024.6416,231,947
Mar 18, 202426.15027.80026.10026.40025.4617,388,811
Mar 15, 202424.80026.05024.80025.95025.0274,852,837
Mar 14, 202425.60025.80024.80025.30024.4005,428,847
Mar 13, 202424.75026.00024.75025.55024.6416,710,003
Mar 12, 202423.55024.90023.50024.75023.8693,359,614
Mar 11, 202423.95024.35023.45023.70022.8572,444,420
Mar 08, 202424.00024.25023.70023.80022.9532,998,723
Mar 07, 202423.70024.35023.35023.75022.9052,754,716
Mar 06, 202423.75023.80022.90023.70022.8573,226,274
Mar 05, 202423.30023.75023.05023.10022.2782,145,964
Mar 04, 202423.50023.65023.20023.35022.5191,402,942
Mar 01, 202423.70023.70023.30023.50022.6644,532,095
Feb 29, 202423.90024.30023.50023.70022.8575,081,148
Feb 28, 202423.55024.25023.25023.90023.0504,823,398
Feb 27, 202423.40023.65022.75023.20022.3752,554,618
Feb 26, 202423.95024.00023.10023.55022.7122,733,600
Feb 23, 202423.25023.95023.25023.70022.8573,642,119
Feb 22, 202423.65023.65022.85023.45022.6162,914,475
Feb 21, 202422.70023.65022.50023.15022.3262,584,725
Feb 20, 202422.00022.95022.00022.95022.1335,827,380
Feb 19, 202422.35022.40021.90022.25021.4582,586,522
Feb 16, 202421.55022.75021.45022.35021.5553,622,920
Feb 15, 202421.00021.45021.00021.25020.4941,440,725
Feb 14, 202421.65021.65021.05021.25020.4944,220,538
Feb 09, 202421.90021.90021.90021.90021.121-
Feb 08, 202422.65023.05022.45022.45021.6512,806,583
Feb 07, 202423.00023.35022.50022.55021.7481,787,766
Feb 06, 202422.15022.95022.15022.95022.1333,599,515
Feb 05, 202422.80022.95022.10022.30021.5073,505,090
Feb 02, 202422.60023.25022.45022.75021.9416,179,590
Feb 01, 202421.80022.90021.80022.40021.6034,345,308
Jan 31, 202422.25022.95021.95022.10021.3144,836,500
Jan 30, 202422.90023.00022.30022.65021.8444,995,143
Jan 29, 202422.80023.70022.80023.45022.6165,328,479
Jan 26, 202423.60023.60022.70022.80021.9895,891,022
Jan 25, 202421.60023.80021.50023.75022.90511,592,175
Jan 24, 202421.00021.70020.50021.60020.8318,521,408
Jan 23, 202421.35021.70020.60020.90020.1565,733,282
Jan 22, 202422.75022.75021.30021.50020.7356,400,621
Jan 19, 202422.55023.15022.55022.75021.9413,633,065
Jan 18, 202422.70022.80021.90022.70021.8922,583,372
Jan 17, 202423.30023.30022.40022.60021.7965,457,684
Jan 16, 202423.80023.90023.20023.30022.4714,475,260
Jan 15, 202423.70023.70023.70023.70022.857-
Jan 12, 202423.15024.30023.15023.80022.9533,546,854
Jan 11, 202423.60023.95023.10023.50022.6643,933,918
Jan 10, 202424.55024.55023.15023.55022.7126,591,987
Jan 09, 202425.00025.25024.15024.40023.5326,859,695
Jan 08, 202426.35026.75024.70025.00024.1116,979,359
Jan 05, 202425.95026.55025.70026.20025.2685,520,631
Jan 04, 202425.65026.30025.30025.95025.0273,436,404
Jan 03, 202425.75026.05025.30025.40024.4962,457,987
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...