China Resources Gas Group Limited (HKG:1193)
Hong Kong
· Delayed Price · Currency is HKD 19.01
+0.06 (0.32%)
Apr 29, 2026, 4:08 PM HKT
China Resources Gas Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 18.76 | 19.10 | 18.76 | 19.01 | 19.01 | 0.32% | 2,057,000 |
| Apr 28, 2026 | 18.87 | 18.95 | 18.62 | 18.95 | 18.95 | 0.80% | 2,403,438 |
| Apr 27, 2026 | 18.79 | 18.82 | 18.57 | 18.80 | 18.80 | 0.05% | 3,267,600 |
| Apr 24, 2026 | 19.00 | 19.00 | 18.73 | 18.79 | 18.79 | -0.84% | 2,254,645 |
| Apr 23, 2026 | 18.90 | 18.98 | 18.76 | 18.95 | 18.95 | 0.26% | 2,785,885 |
| Apr 22, 2026 | 18.83 | 18.99 | 18.80 | 18.90 | 18.90 | -0.05% | 1,307,600 |
| Apr 21, 2026 | 18.81 | 18.96 | 18.77 | 18.91 | 18.91 | 0.59% | 2,349,900 |
| Apr 20, 2026 | 18.85 | 18.91 | 18.70 | 18.80 | 18.80 | - | 1,992,600 |
| Apr 17, 2026 | 18.91 | 18.91 | 18.62 | 18.80 | 18.80 | -0.58% | 4,073,367 |
| Apr 16, 2026 | 18.76 | 18.95 | 18.70 | 18.91 | 18.91 | 0.80% | 3,194,400 |
| Apr 15, 2026 | 18.88 | 18.88 | 18.61 | 18.76 | 18.76 | -0.37% | 4,181,700 |
| Apr 14, 2026 | 19.12 | 19.22 | 18.54 | 18.83 | 18.83 | -1.72% | 6,125,200 |
| Apr 13, 2026 | 19.44 | 19.45 | 18.82 | 19.16 | 19.16 | -0.83% | 5,098,426 |
| Apr 10, 2026 | 19.30 | 19.69 | 19.18 | 19.32 | 19.32 | -0.82% | 3,679,942 |
| Apr 9, 2026 | 19.35 | 19.53 | 19.28 | 19.48 | 19.48 | - | 2,506,425 |
| Apr 8, 2026 | 19.20 | 19.55 | 19.06 | 19.48 | 19.48 | 1.94% | 3,608,455 |
| Apr 2, 2026 | 19.05 | 19.17 | 18.88 | 19.11 | 19.11 | 0.84% | 1,350,824 |
| Apr 1, 2026 | 19.06 | 19.22 | 18.81 | 18.95 | 18.95 | -0.42% | 3,281,485 |
| Mar 31, 2026 | 19.20 | 19.20 | 18.48 | 19.03 | 19.03 | -0.52% | 7,983,500 |
| Mar 30, 2026 | 19.15 | 19.56 | 18.80 | 19.13 | 19.13 | -1.49% | 5,923,577 |
| Mar 27, 2026 | 19.15 | 19.55 | 19.03 | 19.42 | 19.42 | 1.41% | 3,669,977 |
| Mar 26, 2026 | 19.39 | 19.46 | 19.03 | 19.15 | 19.15 | -1.03% | 2,675,028 |
| Mar 25, 2026 | 19.37 | 19.38 | 19.13 | 19.35 | 19.35 | 0.68% | 2,884,400 |
| Mar 24, 2026 | 19.45 | 19.48 | 19.05 | 19.22 | 19.22 | 0.31% | 2,545,350 |
| Mar 23, 2026 | 19.92 | 19.92 | 18.88 | 19.16 | 19.16 | -4.15% | 5,387,253 |
| Mar 20, 2026 | 20.16 | 20.18 | 19.85 | 19.99 | 19.99 | -0.74% | 3,685,455 |
| Mar 19, 2026 | 20.30 | 20.44 | 20.00 | 20.14 | 20.14 | -0.20% | 3,077,200 |
| Mar 18, 2026 | 20.08 | 20.48 | 20.02 | 20.18 | 20.18 | 0.20% | 2,196,600 |
| Mar 17, 2026 | 20.20 | 20.40 | 20.08 | 20.14 | 20.14 | -0.59% | 2,066,827 |
| Mar 16, 2026 | 20.42 | 20.52 | 20.10 | 20.26 | 20.26 | -0.78% | 2,762,177 |
| Mar 13, 2026 | 20.56 | 20.76 | 20.26 | 20.42 | 20.42 | -1.64% | 1,540,082 |
| Mar 12, 2026 | 20.46 | 20.80 | 20.40 | 20.76 | 20.76 | 1.67% | 1,774,046 |
| Mar 11, 2026 | 20.22 | 20.48 | 20.20 | 20.42 | 20.42 | 0.99% | 2,058,222 |
| Mar 10, 2026 | 20.42 | 20.58 | 20.12 | 20.22 | 20.22 | -0.49% | 2,083,960 |
| Mar 9, 2026 | 20.36 | 20.48 | 20.10 | 20.32 | 20.32 | -1.26% | 3,238,730 |
| Mar 6, 2026 | 20.36 | 20.64 | 20.18 | 20.58 | 20.58 | 1.48% | 2,483,600 |
| Mar 5, 2026 | 20.54 | 20.74 | 20.18 | 20.28 | 20.28 | -2.03% | 3,556,080 |
| Mar 4, 2026 | 21.00 | 21.06 | 20.30 | 20.70 | 20.70 | -0.86% | 4,335,260 |
| Mar 3, 2026 | 21.40 | 21.62 | 20.64 | 20.88 | 20.88 | -1.60% | 6,929,630 |
| Mar 2, 2026 | 21.08 | 21.86 | 21.02 | 21.22 | 21.22 | 1.14% | 5,385,124 |
| Feb 27, 2026 | 20.90 | 21.08 | 20.64 | 20.98 | 20.98 | 0.58% | 4,536,546 |
| Feb 26, 2026 | 21.44 | 21.46 | 20.64 | 20.86 | 20.86 | -2.16% | 4,095,664 |
| Feb 25, 2026 | 21.82 | 21.92 | 21.16 | 21.32 | 21.32 | -1.57% | 3,602,238 |
| Feb 24, 2026 | 21.62 | 21.86 | 21.56 | 21.66 | 21.66 | -1.72% | 2,184,343 |
| Feb 23, 2026 | 21.42 | 22.06 | 21.42 | 22.04 | 22.04 | 1.10% | 1,858,020 |
| Feb 20, 2026 | 21.42 | 21.90 | 21.38 | 21.80 | 21.80 | 1.02% | 1,619,600 |
| Feb 16, 2026 | 21.92 | 21.92 | 21.26 | 21.58 | 21.58 | 1.22% | 715,100 |
| Feb 13, 2026 | 21.42 | 21.42 | 21.12 | 21.32 | 21.32 | -0.47% | 1,609,302 |
| Feb 12, 2026 | 21.80 | 21.98 | 21.30 | 21.42 | 21.42 | -2.01% | 2,372,900 |
| Feb 11, 2026 | 21.70 | 21.90 | 21.64 | 21.86 | 21.86 | 0.92% | 1,972,377 |
| Feb 10, 2026 | 21.62 | 21.70 | 21.42 | 21.66 | 21.66 | 0.09% | 1,982,501 |
| Feb 9, 2026 | 21.46 | 21.78 | 21.46 | 21.64 | 21.64 | - | 2,538,580 |
| Feb 6, 2026 | 21.70 | 21.74 | 21.42 | 21.64 | 21.64 | - | 1,316,514 |
| Feb 5, 2026 | 21.28 | 21.66 | 21.26 | 21.64 | 21.64 | 1.69% | 2,184,025 |
| Feb 4, 2026 | 21.06 | 21.30 | 20.90 | 21.28 | 21.28 | 1.04% | 3,250,165 |
| Feb 3, 2026 | 21.00 | 21.32 | 20.82 | 21.06 | 21.06 | -0.47% | 3,689,318 |
| Feb 2, 2026 | 21.28 | 21.42 | 20.78 | 21.16 | 21.16 | -1.58% | 4,760,093 |
| Jan 30, 2026 | 21.68 | 21.78 | 21.24 | 21.50 | 21.50 | -1.01% | 5,221,412 |
| Jan 29, 2026 | 21.60 | 21.72 | 21.32 | 21.72 | 21.72 | 0.93% | 3,701,300 |
| Jan 28, 2026 | 21.20 | 21.52 | 20.86 | 21.52 | 21.52 | 0.94% | 5,238,319 |
| Jan 27, 2026 | 21.50 | 21.64 | 21.22 | 21.32 | 21.32 | -0.84% | 3,801,784 |
| Jan 26, 2026 | 21.70 | 21.72 | 21.28 | 21.50 | 21.50 | -0.83% | 2,829,518 |
| Jan 23, 2026 | 22.04 | 22.12 | 21.48 | 21.68 | 21.68 | -1.54% | 4,382,912 |
| Jan 22, 2026 | 21.58 | 22.02 | 21.56 | 22.02 | 22.02 | 2.04% | 5,047,910 |
| Jan 21, 2026 | 22.10 | 22.16 | 21.40 | 21.58 | 21.58 | -2.09% | 4,075,334 |
| Jan 20, 2026 | 21.66 | 22.04 | 21.50 | 22.04 | 22.04 | 1.29% | 3,655,880 |
| Jan 19, 2026 | 21.78 | 22.00 | 21.54 | 21.76 | 21.76 | 0.55% | 2,876,900 |
| Jan 16, 2026 | 21.82 | 22.00 | 21.56 | 21.64 | 21.64 | -0.73% | 2,563,450 |
| Jan 15, 2026 | 21.78 | 21.80 | 21.38 | 21.80 | 21.80 | 1.40% | 3,141,900 |
| Jan 14, 2026 | 21.78 | 21.86 | 21.46 | 21.50 | 21.50 | -0.74% | 1,968,553 |
| Jan 13, 2026 | 21.60 | 21.98 | 21.54 | 21.66 | 21.66 | -0.37% | 3,239,145 |
| Jan 12, 2026 | 21.78 | 22.00 | 21.60 | 21.74 | 21.74 | -0.18% | 2,703,673 |
| Jan 9, 2026 | 21.58 | 21.96 | 21.14 | 21.78 | 21.78 | 2.06% | 4,125,822 |
| Jan 8, 2026 | 21.38 | 21.50 | 21.28 | 21.34 | 21.34 | 0.19% | 3,015,503 |
| Jan 7, 2026 | 21.58 | 21.58 | 21.24 | 21.30 | 21.30 | -0.65% | 3,378,543 |
| Jan 6, 2026 | 21.84 | 21.84 | 21.20 | 21.44 | 21.44 | -0.65% | 5,532,674 |
| Jan 5, 2026 | 21.62 | 22.28 | 21.56 | 21.58 | 21.58 | 1.22% | 5,686,038 |
| Jan 2, 2026 | 22.64 | 22.66 | 20.80 | 21.32 | 21.32 | -5.75% | 4,396,159 |
| Dec 31, 2025 | 22.80 | 23.32 | 22.52 | 22.62 | 22.62 | -1.22% | 3,253,188 |
| Dec 30, 2025 | 23.00 | 23.22 | 22.80 | 22.90 | 22.90 | -0.95% | 9,511,584 |
| Dec 29, 2025 | 22.36 | 23.30 | 22.30 | 23.12 | 23.12 | 3.40% | 9,803,466 |
| Dec 24, 2025 | 22.40 | 22.62 | 22.22 | 22.36 | 22.36 | -0.89% | 2,013,767 |
| Dec 23, 2025 | 22.68 | 23.00 | 22.26 | 22.56 | 22.56 | -0.62% | 6,807,765 |
| Dec 22, 2025 | 22.90 | 23.14 | 22.60 | 22.70 | 22.70 | -0.18% | 6,535,967 |
| Dec 19, 2025 | 23.00 | 23.24 | 22.72 | 22.74 | 22.74 | -0.52% | 8,616,159 |
| Dec 18, 2025 | 22.72 | 23.08 | 22.46 | 22.86 | 22.86 | -0.09% | 6,618,237 |
| Dec 17, 2025 | 22.82 | 22.98 | 22.54 | 22.88 | 22.88 | 0.62% | 11,141,200 |
| Dec 16, 2025 | 23.36 | 23.36 | 22.50 | 22.74 | 22.74 | -1.90% | 6,694,960 |
| Dec 15, 2025 | 23.00 | 23.38 | 22.90 | 23.18 | 23.18 | 0.61% | 5,617,790 |
| Dec 12, 2025 | 22.86 | 23.24 | 22.74 | 23.04 | 23.04 | 0.79% | 5,744,300 |
| Dec 11, 2025 | 22.60 | 23.00 | 22.42 | 22.86 | 22.86 | 1.69% | 5,194,666 |
| Dec 10, 2025 | 22.26 | 22.56 | 21.90 | 22.48 | 22.48 | 1.35% | 5,129,856 |
| Dec 9, 2025 | 22.64 | 22.80 | 22.08 | 22.18 | 22.18 | -2.03% | 6,786,065 |
| Dec 8, 2025 | 22.76 | 22.88 | 22.50 | 22.64 | 22.64 | -0.53% | 4,255,900 |
| Dec 5, 2025 | 23.20 | 23.20 | 22.64 | 22.76 | 22.76 | -1.22% | 7,553,259 |
| Dec 4, 2025 | 22.86 | 23.38 | 22.80 | 23.04 | 23.04 | 0.79% | 6,783,117 |
| Dec 3, 2025 | 22.90 | 23.00 | 22.60 | 22.86 | 22.86 | 0.70% | 7,010,774 |
| Dec 2, 2025 | 22.84 | 23.02 | 22.38 | 22.70 | 22.70 | -0.09% | 8,150,970 |
| Dec 1, 2025 | 22.70 | 23.06 | 22.34 | 22.72 | 22.72 | -0.44% | 8,213,879 |
| Nov 28, 2025 | 22.30 | 22.96 | 22.30 | 22.82 | 22.82 | 1.24% | 8,623,940 |