Skip to main content
China Gas Holdings Limited (HKG:0384)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
8.10
0.00 (0.00%)
At close: Feb 27, 2026

China Gas Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20268.108.108.018.108.10-9,678,929
Feb 26, 20268.218.238.078.108.10-1.34%6,104,204
Feb 25, 20268.158.308.148.218.211.11%7,804,203
Feb 24, 20268.098.128.018.128.120.50%8,942,730
Feb 23, 20268.058.157.988.088.081.13%3,807,702
Feb 20, 20268.058.057.927.997.99-0.37%3,580,025
Feb 16, 20268.008.027.928.028.020.38%844,000
Feb 13, 20267.958.007.897.997.990.50%6,728,712
Feb 12, 20267.908.027.907.957.950.76%5,695,707
Feb 11, 20267.857.907.807.897.89-4,589,486
Feb 10, 20267.977.997.837.897.89-0.75%4,664,948
Feb 9, 20267.958.007.877.957.950.25%5,945,422
Feb 6, 20267.797.947.797.937.930.89%7,007,213
Feb 5, 20267.787.907.757.867.860.90%9,178,293
Feb 4, 20267.727.807.607.797.791.83%10,831,660
Feb 3, 20267.667.737.607.657.650.39%8,900,406
Feb 2, 20267.757.757.537.627.62-1.55%14,037,020
Jan 30, 20267.877.957.747.747.74-2.52%11,348,090
Jan 29, 20267.907.987.857.947.940.13%10,260,236
Jan 28, 20267.797.967.797.937.931.54%7,661,114
Jan 27, 20267.807.857.777.817.810.13%5,378,446
Jan 26, 20267.837.917.717.807.80-0.64%9,822,622
Jan 23, 20268.108.107.837.857.85-1.88%8,345,168
Jan 22, 20267.768.067.768.008.003.09%13,966,690
Jan 21, 20267.727.777.657.767.760.52%3,271,795
Jan 20, 20267.577.757.537.727.721.98%10,018,610
Jan 19, 20267.667.707.557.577.57-1.30%6,053,678
Jan 16, 20267.677.757.597.677.670.79%11,955,520
Jan 15, 20267.677.707.607.617.61-0.78%3,823,655
Jan 14, 20267.697.757.607.677.67-0.26%5,846,918
Jan 13, 20267.687.787.657.697.69-5,653,690
Jan 12, 20267.717.747.647.697.690.39%4,484,245
Jan 9, 20267.727.727.637.667.66-0.78%4,311,880
Jan 8, 20267.527.787.527.727.722.39%10,187,000
Jan 7, 20267.577.627.527.547.54-0.40%3,905,030
Jan 6, 20267.607.637.547.577.57-0.26%5,912,201
Jan 5, 20267.707.727.527.597.59-2.32%5,866,121
Jan 2, 20267.697.777.697.777.621.17%4,097,200
Dec 31, 20257.707.757.667.687.530.13%3,522,440
Dec 30, 20257.837.837.667.677.52-1.41%6,342,396
Dec 29, 20257.857.887.737.787.63-0.77%6,186,321
Dec 24, 20257.767.887.747.847.691.03%1,832,742
Dec 23, 20257.817.877.747.767.61-0.64%4,127,551
Dec 22, 20257.807.897.757.817.66-0.26%4,613,609
Dec 19, 20257.897.907.797.837.68-0.13%9,473,965
Dec 18, 20257.827.897.807.847.69-0.38%4,546,848
Dec 17, 20257.988.007.767.877.72-1.75%7,986,565
Dec 16, 20258.138.137.938.017.86-0.62%3,943,354
Dec 15, 20257.988.127.918.067.900.88%7,392,157
Dec 12, 20257.958.027.907.997.841.14%7,265,020
Dec 11, 20258.058.097.847.907.75-1.99%9,437,123
Dec 10, 20258.108.108.008.067.90-0.62%7,097,496
Dec 9, 20258.148.288.078.117.95-0.73%7,821,881
Dec 8, 20258.338.348.148.178.01-1.80%4,713,228
Dec 5, 20258.428.428.228.328.16-0.83%5,205,116
Dec 4, 20258.348.448.338.398.230.72%4,988,421
Dec 3, 20258.568.568.268.338.17-2.69%5,388,344
Dec 2, 20258.148.588.128.568.394.77%16,004,270
Dec 1, 20258.308.308.098.178.01-5.00%19,935,920
Nov 28, 20258.608.658.528.608.43-0.12%5,939,201
Nov 27, 20258.708.728.548.618.44-0.92%4,225,154
Nov 26, 20258.528.708.528.698.521.05%4,479,552
Nov 25, 20258.688.718.518.608.43-1.60%9,181,734
Nov 24, 20258.428.748.418.748.573.31%14,712,970
Nov 21, 20258.428.558.388.468.30-0.94%5,893,066
Nov 20, 20258.508.558.448.548.380.95%4,182,033
Nov 19, 20258.478.548.428.468.30-0.59%4,081,396
Nov 18, 20258.608.688.418.518.35-2.07%6,286,092
Nov 17, 20258.738.778.578.698.52-0.46%4,420,161
Nov 14, 20258.608.858.578.738.561.87%10,292,430
Nov 13, 20258.708.708.538.578.40-1.38%5,257,928
Nov 12, 20258.608.698.578.698.521.05%6,459,940
Nov 11, 20258.538.608.488.608.430.35%7,358,102
Nov 10, 20258.568.778.538.578.400.35%8,274,358
Nov 7, 20258.248.588.248.548.383.52%25,605,360
Nov 6, 20258.138.278.138.258.091.48%9,344,907
Nov 5, 20258.108.157.978.137.970.74%7,292,995
Nov 4, 20258.038.138.028.077.910.50%8,278,949
Nov 3, 20257.978.067.958.037.870.50%5,250,146
Oct 31, 20258.118.147.977.997.84-1.48%8,152,575
Oct 30, 20258.178.178.038.117.95-0.49%5,333,435
Oct 28, 20258.008.168.008.157.991.49%5,094,565
Oct 27, 20258.078.147.978.037.87-0.50%5,246,895
Oct 24, 20258.158.178.028.077.91-0.37%4,177,312
Oct 23, 20258.058.148.038.107.940.37%5,555,107
Oct 22, 20258.078.118.008.077.91-0.25%6,608,261
Oct 21, 20258.158.338.058.097.93-1.10%6,619,650
Oct 20, 20257.908.187.908.188.023.54%10,248,860
Oct 17, 20258.038.047.817.907.75-1.62%7,636,970
Oct 16, 20258.098.097.918.037.87-0.12%6,705,312
Oct 15, 20257.918.097.918.047.881.13%5,267,411
Oct 14, 20258.108.227.867.957.80-2.09%9,876,131
Oct 13, 20257.798.137.788.127.961.50%11,001,650
Oct 10, 20257.938.037.788.007.850.88%10,300,950
Oct 9, 20257.587.947.587.937.784.34%10,492,530
Oct 8, 20257.637.657.527.607.45-0.39%2,802,251
Oct 6, 20257.647.647.577.637.48-0.13%1,098,133
Oct 3, 20257.607.667.587.647.490.13%1,743,115
Oct 2, 20257.607.687.607.637.480.13%2,532,419
Sep 30, 20257.687.757.587.627.47-0.91%7,603,479