Skip to main content
China Resources Gas Group Limited (HKG:1193)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
20.32
+0.02 (0.10%)
Mar 10, 2026, 11:58 AM HKT

China Resources Gas Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.3620.4820.1020.3220.32-1.26%3,238,730
Mar 6, 202620.3620.6420.1820.5820.581.48%2,483,600
Mar 5, 202620.5420.7420.1820.2820.28-2.03%3,556,080
Mar 4, 202621.0021.0620.3020.7020.70-0.86%4,335,260
Mar 3, 202621.4021.6220.6420.8820.88-1.60%6,929,630
Mar 2, 202621.0821.8621.0221.2221.221.14%5,385,124
Feb 27, 202620.9021.0820.6420.9820.980.58%4,536,546
Feb 26, 202621.4421.4620.6420.8620.86-2.16%4,095,664
Feb 25, 202621.8221.9221.1621.3221.32-1.57%3,602,238
Feb 24, 202621.6221.8621.5621.6621.66-1.72%2,184,343
Feb 23, 202621.4222.0621.4222.0422.041.10%1,858,020
Feb 20, 202621.4221.9021.3821.8021.801.02%1,619,600
Feb 16, 202621.9221.9221.2621.5821.581.22%715,100
Feb 13, 202621.4221.4221.1221.3221.32-0.47%1,609,302
Feb 12, 202621.8021.9821.3021.4221.42-2.01%2,372,900
Feb 11, 202621.7021.9021.6421.8621.860.92%1,972,377
Feb 10, 202621.6221.7021.4221.6621.660.09%1,982,501
Feb 9, 202621.4621.7821.4621.6421.64-2,538,580
Feb 6, 202621.7021.7421.4221.6421.64-1,316,514
Feb 5, 202621.2821.6621.2621.6421.641.69%2,184,025
Feb 4, 202621.0621.3020.9021.2821.281.04%3,250,165
Feb 3, 202621.0021.3220.8221.0621.06-0.47%3,689,318
Feb 2, 202621.2821.4220.7821.1621.16-1.58%4,760,093
Jan 30, 202621.6821.7821.2421.5021.50-1.01%5,221,412
Jan 29, 202621.6021.7221.3221.7221.720.93%3,701,300
Jan 28, 202621.2021.5220.8621.5221.520.94%5,238,319
Jan 27, 202621.5021.6421.2221.3221.32-0.84%3,801,784
Jan 26, 202621.7021.7221.2821.5021.50-0.83%2,829,518
Jan 23, 202622.0422.1221.4821.6821.68-1.54%4,382,912
Jan 22, 202621.5822.0221.5622.0222.022.04%5,047,910
Jan 21, 202622.1022.1621.4021.5821.58-2.09%4,075,334
Jan 20, 202621.6622.0421.5022.0422.041.29%3,655,880
Jan 19, 202621.7822.0021.5421.7621.760.55%2,876,900
Jan 16, 202621.8222.0021.5621.6421.64-0.73%2,563,450
Jan 15, 202621.7821.8021.3821.8021.801.40%3,141,900
Jan 14, 202621.7821.8621.4621.5021.50-0.74%1,968,553
Jan 13, 202621.6021.9821.5421.6621.66-0.37%3,239,145
Jan 12, 202621.7822.0021.6021.7421.74-0.18%2,703,673
Jan 9, 202621.5821.9621.1421.7821.782.06%4,125,822
Jan 8, 202621.3821.5021.2821.3421.340.19%3,015,503
Jan 7, 202621.5821.5821.2421.3021.30-0.65%3,378,543
Jan 6, 202621.8421.8421.2021.4421.44-0.65%5,532,674
Jan 5, 202621.6222.2821.5621.5821.581.22%5,686,038
Jan 2, 202622.6422.6620.8021.3221.32-5.75%4,396,159
Dec 31, 202522.8023.3222.5222.6222.62-1.22%3,253,188
Dec 30, 202523.0023.2222.8022.9022.90-0.95%9,511,584
Dec 29, 202522.3623.3022.3023.1223.123.40%9,803,466
Dec 24, 202522.4022.6222.2222.3622.36-0.89%2,013,767
Dec 23, 202522.6823.0022.2622.5622.56-0.62%6,807,765
Dec 22, 202522.9023.1422.6022.7022.70-0.18%6,535,967
Dec 19, 202523.0023.2422.7222.7422.74-0.52%8,616,159
Dec 18, 202522.7223.0822.4622.8622.86-0.09%6,618,237
Dec 17, 202522.8222.9822.5422.8822.880.62%11,141,200
Dec 16, 202523.3623.3622.5022.7422.74-1.90%6,694,960
Dec 15, 202523.0023.3822.9023.1823.180.61%5,617,790
Dec 12, 202522.8623.2422.7423.0423.040.79%5,744,300
Dec 11, 202522.6023.0022.4222.8622.861.69%5,194,666
Dec 10, 202522.2622.5621.9022.4822.481.35%5,129,856
Dec 9, 202522.6422.8022.0822.1822.18-2.03%6,786,065
Dec 8, 202522.7622.8822.5022.6422.64-0.53%4,255,900
Dec 5, 202523.2023.2022.6422.7622.76-1.22%7,553,259
Dec 4, 202522.8623.3822.8023.0423.040.79%6,783,117
Dec 3, 202522.9023.0022.6022.8622.860.70%7,010,774
Dec 2, 202522.8423.0222.3822.7022.70-0.09%8,150,970
Dec 1, 202522.7023.0622.3422.7222.72-0.44%8,213,879
Nov 28, 202522.3022.9622.3022.8222.821.24%8,623,940
Nov 27, 202522.3022.7222.1422.5422.541.08%6,368,000
Nov 26, 202522.2822.4622.0422.3022.300.45%4,368,455
Nov 25, 202522.2822.3221.8822.2022.200.36%6,833,324
Nov 24, 202521.0222.3221.0222.1222.125.23%16,239,680
Nov 21, 202520.6621.4020.5221.0221.020.38%6,210,967
Nov 20, 202520.8021.0820.7420.9420.940.10%2,382,470
Nov 19, 202521.1821.3220.8220.9220.92-1.23%2,391,035
Nov 18, 202522.0222.0221.0421.1821.18-3.29%3,027,330
Nov 17, 202521.9022.1021.5421.9021.90-3,688,100
Nov 14, 202522.1222.3421.7621.9021.90-1.08%2,881,229
Nov 13, 202522.2022.4422.1022.1422.14-0.27%5,045,493
Nov 12, 202522.0222.4022.0222.2022.200.91%3,454,085
Nov 11, 202522.1022.1821.8022.0022.00-0.27%2,106,065
Nov 10, 202522.3022.3021.8022.0622.06-0.99%5,045,140
Nov 7, 202521.9622.3221.7022.2822.281.92%6,078,508
Nov 6, 202521.3021.9821.2021.8621.862.63%6,735,310
Nov 5, 202520.9021.3220.7021.3021.301.53%3,761,888
Nov 4, 202521.1021.3620.9620.9820.98-0.57%2,538,238
Nov 3, 202521.3621.3620.8821.1021.10-1.22%3,511,740
Oct 31, 202521.1821.5621.1621.3621.360.85%6,962,609
Oct 30, 202521.0021.3620.6021.1821.181.63%5,164,313
Oct 28, 202520.7821.0020.7020.8420.84-0.19%2,546,420
Oct 27, 202521.2621.2620.8020.8820.88-1.04%2,518,100
Oct 24, 202521.6021.6021.0621.1021.10-1.86%3,743,434
Oct 23, 202520.8221.6420.8221.5021.502.58%7,341,838
Oct 22, 202521.1021.1620.7420.9620.96-0.47%3,524,374
Oct 21, 202521.6021.6421.0021.0621.06-1.59%5,814,200
Oct 20, 202520.5021.6020.5021.4021.404.39%11,096,340
Oct 17, 202520.9020.9620.3820.5020.50-1.35%5,461,949
Oct 16, 202520.5220.7820.2620.7820.781.76%6,630,300
Oct 15, 202520.3020.5020.2020.4220.420.59%2,934,269
Oct 14, 202520.5020.6020.2620.3020.30-0.98%4,792,940
Oct 13, 202520.0020.5219.8120.5020.500.59%5,627,632
Oct 10, 202520.2020.5820.0420.3820.381.39%5,610,460