Sino Gas Holdings Group Limited (1759.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

0.670

+0.090

(+15.52%)

At close: 03:52PM HKT

Time Period:

May 18, 2023 - May 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.650	0.900	0.650	0.670	0.670	118,000
May 16, 2024	0.580	0.580	0.580	0.580	0.580	-
May 14, 2024	0.580	0.580	0.580	0.580	0.580	-
May 13, 2024	0.530	0.570	0.530	0.570	0.570	20,000
May 10, 2024	0.500	0.500	0.500	0.500	0.500	-
May 09, 2024	0.495	0.495	0.495	0.495	0.495	39,000
May 08, 2024	0.510	0.510	0.510	0.510	0.510	-
May 07, 2024	0.510	0.510	0.510	0.510	0.510	4,000
May 06, 2024	0.520	0.520	0.520	0.510	0.510	5,000
May 03, 2024	0.530	0.530	0.530	0.530	0.530	25,000
May 02, 2024	0.540	0.540	0.540	0.540	0.540	-
Apr 30, 2024	0.520	0.520	0.520	0.520	0.520	-
Apr 29, 2024	0.500	0.500	0.500	0.500	0.500	3,000
Apr 26, 2024	0.500	0.500	0.500	0.500	0.500	-
Apr 25, 2024	0.500	0.500	0.500	0.500	0.500	21,000
Apr 24, 2024	0.410	0.440	0.405	0.440	0.440	56,000
Apr 23, 2024	0.500	0.500	0.500	0.500	0.500	-
Apr 22, 2024	0.500	0.500	0.500	0.500	0.500	20,000
Apr 19, 2024	0.500	0.500	0.500	0.500	0.500	-
Apr 18, 2024	0.500	0.500	0.500	0.500	0.500	-
Apr 17, 2024	0.500	0.500	0.500	0.500	0.500	-
Apr 16, 2024	0.500	0.500	0.500	0.500	0.500	-
Apr 15, 2024	0.470	0.470	0.470	0.470	0.470	-
Apr 12, 2024	0.470	0.470	0.470	0.470	0.470	-
Apr 11, 2024	0.470	0.470	0.470	0.470	0.470	-
Apr 10, 2024	0.470	0.470	0.470	0.470	0.470	-
Apr 09, 2024	0.470	0.470	0.470	0.470	0.470	-
Apr 08, 2024	0.590	0.590	0.590	0.590	0.590	-
Apr 05, 2024	0.590	0.590	0.590	0.590	0.590	-
Apr 03, 2024	0.590	0.590	0.590	0.590	0.590	-
Apr 02, 2024	0.590	0.590	0.590	0.590	0.590	-
Mar 28, 2024	0.590	0.590	0.590	0.590	0.590	-
Mar 27, 2024	0.590	0.590	0.590	0.590	0.590	-
Mar 26, 2024	0.590	0.590	0.590	0.590	0.590	-
Mar 25, 2024	0.590	0.590	0.590	0.590	0.590	-
Mar 22, 2024	0.590	0.590	0.590	0.590	0.590	-
Mar 21, 2024	0.580	0.590	0.580	0.590	0.590	12,000
Mar 20, 2024	0.560	0.560	0.560	0.560	0.560	-
Mar 19, 2024	0.560	0.560	0.560	0.560	0.560	-
Mar 18, 2024	0.560	0.560	0.560	0.560	0.560	-
Mar 15, 2024	0.580	0.580	0.580	0.580	0.580	-
Mar 14, 2024	0.610	0.610	0.610	0.610	0.610	-
Mar 13, 2024	0.610	0.610	0.610	0.610	0.610	-
Mar 12, 2024	0.610	0.610	0.610	0.610	0.610	-
Mar 11, 2024	0.600	0.600	0.600	0.600	0.600	-
Mar 08, 2024	0.650	0.650	0.650	0.650	0.650	-
Mar 07, 2024	0.670	0.670	0.670	0.670	0.670	-
Mar 06, 2024	0.750	0.770	0.660	0.700	0.700	34,000
Mar 05, 2024	0.700	0.990	0.700	0.750	0.750	179,000
Mar 04, 2024	0.600	0.600	0.600	0.600	0.600	-
Mar 01, 2024	0.590	0.590	0.590	0.590	0.590	-
Feb 29, 2024	0.590	0.590	0.590	0.590	0.590	-
Feb 28, 2024	0.550	0.600	0.550	0.600	0.600	99,000
Feb 27, 2024	0.550	0.550	0.550	0.550	0.550	-
Feb 26, 2024	0.550	0.550	0.550	0.550	0.550	54,000
Feb 23, 2024	0.550	0.550	0.550	0.550	0.550	-
Feb 22, 2024	0.550	0.550	0.550	0.550	0.550	-
Feb 21, 2024	0.550	0.550	0.550	0.550	0.550	-
Feb 20, 2024	0.480	0.550	0.480	0.550	0.550	5,000
Feb 19, 2024	0.630	0.630	0.630	0.630	0.630	-
Feb 16, 2024	0.480	0.650	0.480	0.650	0.650	283,000
Feb 15, 2024	0.400	0.400	0.400	0.410	0.410	5,000
Feb 14, 2024	0.405	0.405	0.405	0.405	0.405	-
Feb 09, 2024	0.405	0.405	0.405	0.405	0.405	-
Feb 08, 2024	0.405	0.405	0.405	0.405	0.405	-
Feb 07, 2024	0.405	0.405	0.405	0.405	0.405	1,000
Feb 06, 2024	0.405	0.405	0.405	0.405	0.405	-
Feb 05, 2024	0.485	0.485	0.485	0.485	0.485	-
Feb 02, 2024	0.485	0.485	0.485	0.485	0.485	-
Feb 01, 2024	0.485	0.485	0.485	0.485	0.485	-
Jan 31, 2024	0.485	0.485	0.485	0.485	0.485	-
Jan 30, 2024	0.485	0.485	0.485	0.485	0.485	-
Jan 29, 2024	0.485	0.485	0.485	0.485	0.485	-
Jan 26, 2024	0.425	0.500	0.425	0.490	0.490	11,000
Jan 25, 2024	0.490	0.490	0.490	0.490	0.490	40,000
Jan 24, 2024	0.460	0.460	0.460	0.460	0.460	-
Jan 23, 2024	0.460	0.460	0.460	0.460	0.460	-
Jan 22, 2024	0.460	0.460	0.460	0.460	0.460	-
Jan 19, 2024	0.460	0.460	0.460	0.460	0.460	-
Jan 18, 2024	0.460	0.460	0.460	0.460	0.460	-
Jan 17, 2024	0.485	0.485	0.460	0.460	0.460	26,000
Jan 16, 2024	0.470	0.470	0.470	0.470	0.470	-
Jan 15, 2024	0.445	0.445	0.445	0.445	0.445	-
Jan 12, 2024	0.445	0.445	0.445	0.445	0.445	-
Jan 11, 2024	0.445	0.445	0.445	0.445	0.445	-
Jan 10, 2024	0.445	0.445	0.445	0.445	0.445	-
Jan 09, 2024	0.450	0.445	0.445	0.445	0.445	2,000
Jan 08, 2024	0.450	0.450	0.450	0.450	0.450	-
Jan 05, 2024	0.550	0.550	0.550	0.550	0.550	-
Jan 04, 2024	0.420	0.690	0.420	0.550	0.550	1,019,000
Jan 03, 2024	0.365	0.365	0.365	0.365	0.365	-
Jan 02, 2024	0.365	0.365	0.365	0.365	0.365	-
Dec 29, 2023	0.365	0.365	0.365	0.365	0.365	-
Dec 28, 2023	0.365	0.365	0.365	0.365	0.365	-
Dec 27, 2023	0.365	0.365	0.365	0.365	0.365	-
Dec 22, 2023	0.365	0.365	0.365	0.365	0.365	159,000
Dec 21, 2023	0.365	0.365	0.365	0.365	0.365	-
Dec 20, 2023	0.365	0.365	0.365	0.365	0.365	-
Dec 19, 2023	0.365	0.365	0.365	0.365	0.365	-
Dec 18, 2023	0.365	0.365	0.365	0.365	0.365	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,158.11+1,771.55(+1.98%)

Sino Gas Holdings Group Limited (1759.HK)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,158.11
+1,771.55(+1.98%)