China Gas Holdings Limited (HKG:0384)
Hong Kong
· Delayed Price · Currency is HKD 7.42
+0.07 (0.95%)
Apr 29, 2026, 4:08 PM HKT
China Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.35 | 7.43 | 7.23 | 7.37 | - | 0.27% | 724,660 |
| Apr 28, 2026 | 7.35 | 7.35 | 7.18 | 7.35 | 7.35 | 1.52% | 13,530,466 |
| Apr 27, 2026 | 7.29 | 7.32 | 7.21 | 7.24 | 7.24 | -0.69% | 16,400,820 |
| Apr 24, 2026 | 7.37 | 7.42 | 7.23 | 7.29 | 7.29 | -2.02% | 12,836,740 |
| Apr 23, 2026 | 7.50 | 7.50 | 7.36 | 7.44 | 7.44 | - | 5,305,076 |
| Apr 22, 2026 | 7.52 | 7.54 | 7.39 | 7.44 | 7.44 | -1.33% | 5,231,400 |
| Apr 21, 2026 | 7.30 | 7.56 | 7.30 | 7.54 | 7.54 | 3.71% | 12,419,491 |
| Apr 20, 2026 | 7.25 | 7.28 | 7.15 | 7.27 | 7.27 | 1.68% | 8,420,455 |
| Apr 17, 2026 | 7.30 | 7.37 | 7.12 | 7.15 | 7.15 | -1.92% | 15,466,680 |
| Apr 16, 2026 | 7.32 | 7.39 | 7.26 | 7.29 | 7.29 | -0.82% | 14,162,105 |
| Apr 15, 2026 | 7.32 | 7.36 | 7.23 | 7.35 | 7.35 | 1.24% | 11,443,400 |
| Apr 14, 2026 | 7.30 | 7.38 | 7.19 | 7.26 | 7.26 | -0.68% | 10,239,015 |
| Apr 13, 2026 | 7.33 | 7.39 | 7.17 | 7.31 | 7.31 | -0.27% | 9,767,852 |
| Apr 10, 2026 | 7.23 | 7.45 | 7.20 | 7.33 | 7.33 | 1.38% | 8,352,662 |
| Apr 9, 2026 | 7.27 | 7.27 | 7.13 | 7.23 | 7.23 | -0.55% | 23,588,700 |
| Apr 8, 2026 | 7.35 | 7.45 | 7.25 | 7.27 | 7.27 | -0.14% | 16,993,890 |
| Apr 2, 2026 | 7.20 | 7.28 | 7.16 | 7.28 | 7.28 | 1.11% | 6,412,326 |
| Apr 1, 2026 | 7.20 | 7.26 | 7.13 | 7.20 | 7.20 | 0.70% | 12,711,060 |
| Mar 31, 2026 | 7.30 | 7.34 | 7.08 | 7.15 | 7.15 | -2.85% | 14,256,260 |
| Mar 30, 2026 | 7.45 | 7.45 | 7.23 | 7.36 | 7.36 | -0.54% | 8,852,991 |
| Mar 27, 2026 | 7.31 | 7.45 | 7.23 | 7.40 | 7.40 | 0.68% | 5,379,311 |
| Mar 26, 2026 | 7.50 | 7.50 | 7.34 | 7.35 | 7.35 | -2.13% | 7,952,010 |
| Mar 25, 2026 | 7.54 | 7.63 | 7.45 | 7.51 | 7.51 | -0.40% | 4,077,556 |
| Mar 24, 2026 | 7.59 | 7.59 | 7.38 | 7.54 | 7.54 | - | 7,008,597 |
| Mar 23, 2026 | 7.79 | 7.79 | 7.40 | 7.54 | 7.54 | -3.46% | 15,214,100 |
| Mar 20, 2026 | 7.86 | 7.90 | 7.79 | 7.81 | 7.81 | - | 12,496,160 |
| Mar 19, 2026 | 7.81 | 7.89 | 7.77 | 7.81 | 7.81 | -0.26% | 5,514,289 |
| Mar 18, 2026 | 7.74 | 7.87 | 7.71 | 7.83 | 7.83 | 1.29% | 5,901,206 |
| Mar 17, 2026 | 7.87 | 7.90 | 7.70 | 7.73 | 7.73 | -2.03% | 9,015,460 |
| Mar 16, 2026 | 7.92 | 7.97 | 7.79 | 7.89 | 7.89 | -1.25% | 5,077,287 |
| Mar 13, 2026 | 8.05 | 8.09 | 7.91 | 7.99 | 7.99 | -0.75% | 7,679,542 |
| Mar 12, 2026 | 7.96 | 8.06 | 7.95 | 8.05 | 8.05 | 1.00% | 3,844,576 |
| Mar 11, 2026 | 7.82 | 7.99 | 7.81 | 7.97 | 7.97 | 1.66% | 5,036,692 |
| Mar 10, 2026 | 7.90 | 7.97 | 7.78 | 7.84 | 7.84 | -0.63% | 9,655,400 |
| Mar 9, 2026 | 8.21 | 8.33 | 7.87 | 7.89 | 7.89 | -3.90% | 15,383,860 |
| Mar 6, 2026 | 8.14 | 8.26 | 8.04 | 8.21 | 8.21 | 1.36% | 11,670,230 |
| Mar 5, 2026 | 8.10 | 8.25 | 8.04 | 8.10 | 8.10 | 0.87% | 13,940,910 |
| Mar 4, 2026 | 8.21 | 8.21 | 7.90 | 8.03 | 8.03 | -1.83% | 13,151,080 |
| Mar 3, 2026 | 8.23 | 8.37 | 8.08 | 8.18 | 8.18 | 1.11% | 32,593,950 |
| Mar 2, 2026 | 8.10 | 8.33 | 8.00 | 8.09 | 8.09 | -0.12% | 11,419,650 |
| Feb 27, 2026 | 8.10 | 8.10 | 8.01 | 8.10 | 8.10 | - | 9,678,929 |
| Feb 26, 2026 | 8.21 | 8.23 | 8.07 | 8.10 | 8.10 | -1.34% | 6,104,204 |
| Feb 25, 2026 | 8.15 | 8.30 | 8.14 | 8.21 | 8.21 | 1.11% | 7,804,203 |
| Feb 24, 2026 | 8.09 | 8.12 | 8.01 | 8.12 | 8.12 | 0.50% | 8,942,730 |
| Feb 23, 2026 | 8.05 | 8.15 | 7.98 | 8.08 | 8.08 | 1.13% | 3,807,702 |
| Feb 20, 2026 | 8.05 | 8.05 | 7.92 | 7.99 | 7.99 | -0.37% | 3,580,025 |
| Feb 16, 2026 | 8.00 | 8.02 | 7.92 | 8.02 | 8.02 | 0.38% | 844,000 |
| Feb 13, 2026 | 7.95 | 8.00 | 7.89 | 7.99 | 7.99 | 0.50% | 6,728,712 |
| Feb 12, 2026 | 7.90 | 8.02 | 7.90 | 7.95 | 7.95 | 0.76% | 5,695,707 |
| Feb 11, 2026 | 7.85 | 7.90 | 7.80 | 7.89 | 7.89 | - | 4,589,486 |
| Feb 10, 2026 | 7.97 | 7.99 | 7.83 | 7.89 | 7.89 | -0.75% | 4,664,948 |
| Feb 9, 2026 | 7.95 | 8.00 | 7.87 | 7.95 | 7.95 | 0.25% | 5,945,422 |
| Feb 6, 2026 | 7.79 | 7.94 | 7.79 | 7.93 | 7.93 | 0.89% | 7,007,213 |
| Feb 5, 2026 | 7.78 | 7.90 | 7.75 | 7.86 | 7.86 | 0.90% | 9,178,293 |
| Feb 4, 2026 | 7.72 | 7.80 | 7.60 | 7.79 | 7.79 | 1.83% | 10,831,660 |
| Feb 3, 2026 | 7.66 | 7.73 | 7.60 | 7.65 | 7.65 | 0.39% | 8,900,406 |
| Feb 2, 2026 | 7.75 | 7.75 | 7.53 | 7.62 | 7.62 | -1.55% | 14,037,020 |
| Jan 30, 2026 | 7.87 | 7.95 | 7.74 | 7.74 | 7.74 | -2.52% | 11,348,090 |
| Jan 29, 2026 | 7.90 | 7.98 | 7.85 | 7.94 | 7.94 | 0.13% | 10,260,236 |
| Jan 28, 2026 | 7.79 | 7.96 | 7.79 | 7.93 | 7.93 | 1.54% | 7,661,114 |
| Jan 27, 2026 | 7.80 | 7.85 | 7.77 | 7.81 | 7.81 | 0.13% | 5,378,446 |
| Jan 26, 2026 | 7.83 | 7.91 | 7.71 | 7.80 | 7.80 | -0.64% | 9,822,622 |
| Jan 23, 2026 | 8.10 | 8.10 | 7.83 | 7.85 | 7.85 | -1.88% | 8,345,168 |
| Jan 22, 2026 | 7.76 | 8.06 | 7.76 | 8.00 | 8.00 | 3.09% | 13,966,690 |
| Jan 21, 2026 | 7.72 | 7.77 | 7.65 | 7.76 | 7.76 | 0.52% | 3,271,795 |
| Jan 20, 2026 | 7.57 | 7.75 | 7.53 | 7.72 | 7.72 | 1.98% | 10,018,610 |
| Jan 19, 2026 | 7.66 | 7.70 | 7.55 | 7.57 | 7.57 | -1.30% | 6,053,678 |
| Jan 16, 2026 | 7.67 | 7.75 | 7.59 | 7.67 | 7.67 | 0.79% | 11,955,520 |
| Jan 15, 2026 | 7.67 | 7.70 | 7.60 | 7.61 | 7.61 | -0.78% | 3,823,655 |
| Jan 14, 2026 | 7.69 | 7.75 | 7.60 | 7.67 | 7.67 | -0.26% | 5,846,918 |
| Jan 13, 2026 | 7.68 | 7.78 | 7.65 | 7.69 | 7.69 | - | 5,653,690 |
| Jan 12, 2026 | 7.71 | 7.74 | 7.64 | 7.69 | 7.69 | 0.39% | 4,484,245 |
| Jan 9, 2026 | 7.72 | 7.72 | 7.63 | 7.66 | 7.66 | -0.78% | 4,311,880 |
| Jan 8, 2026 | 7.52 | 7.78 | 7.52 | 7.72 | 7.72 | 2.39% | 10,187,000 |
| Jan 7, 2026 | 7.57 | 7.62 | 7.52 | 7.54 | 7.54 | -0.40% | 3,905,030 |
| Jan 6, 2026 | 7.60 | 7.63 | 7.54 | 7.57 | 7.57 | -0.26% | 5,912,201 |
| Jan 5, 2026 | 7.70 | 7.72 | 7.52 | 7.59 | 7.59 | -2.32% | 5,866,121 |
| Jan 2, 2026 | 7.69 | 7.77 | 7.69 | 7.77 | 7.62 | 1.17% | 4,097,200 |
| Dec 31, 2025 | 7.70 | 7.75 | 7.66 | 7.68 | 7.53 | 0.13% | 3,522,440 |
| Dec 30, 2025 | 7.83 | 7.83 | 7.66 | 7.67 | 7.52 | -1.41% | 6,342,396 |
| Dec 29, 2025 | 7.85 | 7.88 | 7.73 | 7.78 | 7.63 | -0.77% | 6,186,321 |
| Dec 24, 2025 | 7.76 | 7.88 | 7.74 | 7.84 | 7.69 | 1.03% | 1,832,742 |
| Dec 23, 2025 | 7.81 | 7.87 | 7.74 | 7.76 | 7.61 | -0.64% | 4,127,551 |
| Dec 22, 2025 | 7.80 | 7.89 | 7.75 | 7.81 | 7.66 | -0.26% | 4,613,609 |
| Dec 19, 2025 | 7.89 | 7.90 | 7.79 | 7.83 | 7.68 | -0.13% | 9,473,965 |
| Dec 18, 2025 | 7.82 | 7.89 | 7.80 | 7.84 | 7.69 | -0.38% | 4,546,848 |
| Dec 17, 2025 | 7.98 | 8.00 | 7.76 | 7.87 | 7.72 | -1.75% | 7,986,565 |
| Dec 16, 2025 | 8.13 | 8.13 | 7.93 | 8.01 | 7.86 | -0.62% | 3,943,354 |
| Dec 15, 2025 | 7.98 | 8.12 | 7.91 | 8.06 | 7.90 | 0.88% | 7,392,157 |
| Dec 12, 2025 | 7.95 | 8.02 | 7.90 | 7.99 | 7.84 | 1.14% | 7,265,020 |
| Dec 11, 2025 | 8.05 | 8.09 | 7.84 | 7.90 | 7.75 | -1.99% | 9,437,123 |
| Dec 10, 2025 | 8.10 | 8.10 | 8.00 | 8.06 | 7.90 | -0.62% | 7,097,496 |
| Dec 9, 2025 | 8.14 | 8.28 | 8.07 | 8.11 | 7.95 | -0.73% | 7,821,881 |
| Dec 8, 2025 | 8.33 | 8.34 | 8.14 | 8.17 | 8.01 | -1.80% | 4,713,228 |
| Dec 5, 2025 | 8.42 | 8.42 | 8.22 | 8.32 | 8.16 | -0.83% | 5,205,116 |
| Dec 4, 2025 | 8.34 | 8.44 | 8.33 | 8.39 | 8.23 | 0.72% | 4,988,421 |
| Dec 3, 2025 | 8.56 | 8.56 | 8.26 | 8.33 | 8.17 | -2.69% | 5,388,344 |
| Dec 2, 2025 | 8.14 | 8.58 | 8.12 | 8.56 | 8.39 | 4.77% | 16,004,270 |
| Dec 1, 2025 | 8.30 | 8.30 | 8.09 | 8.17 | 8.01 | -5.00% | 19,935,920 |
| Nov 28, 2025 | 8.60 | 8.65 | 8.52 | 8.60 | 8.43 | -0.12% | 5,939,201 |