Sino Gas Holdings Group Limited (HKG:1759)
Hong Kong
· Delayed Price · Currency is HKD 0.890
-0.090 (-9.18%)
Apr 29, 2026, 2:13 PM HKT
Sino Gas Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.84 | 0.90 | 0.84 | 0.89 | 0.89 | -9.18% | 5,000 |
| Apr 28, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 11,000 |
| Apr 17, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Apr 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Apr 15, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | - | 96,000 |
| Apr 14, 2026 | 0.83 | 0.99 | 0.83 | 0.99 | 0.99 | - | 17,000 |
| Apr 13, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Apr 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| Apr 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 8, 2026 | 1.01 | 1.01 | 1.01 | 1.00 | 1.00 | -0.99% | 4,000 |
| Apr 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 1, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 31, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 26, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 25, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 27,000 |
| Mar 24, 2026 | 0.90 | 1.01 | 0.90 | 1.01 | 1.01 | 9.78% | 26,000 |
| Mar 23, 2026 | 0.90 | 0.90 | 0.90 | 0.92 | 0.92 | -12.38% | 2,000 |
| Mar 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Mar 19, 2026 | 1.05 | 1.42 | 1.05 | 1.05 | 1.05 | - | 17,000 |
| Mar 18, 2026 | 0.99 | 1.05 | 0.98 | 1.05 | 1.05 | -11.02% | 13,000 |
| Mar 17, 2026 | 1.01 | 1.19 | 1.01 | 1.18 | 1.18 | 8.26% | 17,000 |
| Mar 16, 2026 | 1.42 | 1.42 | 1.06 | 1.09 | 1.09 | -14.84% | 20,000 |
| Mar 13, 2026 | 1.32 | 1.32 | 1.32 | 1.28 | 1.28 | 12.28% | 1,000 |
| Mar 12, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Mar 11, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 24,000 |
| Mar 10, 2026 | 1.17 | 1.17 | 1.17 | 1.14 | 1.14 | -3.39% | 5,000 |
| Mar 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 4.42% | 1,000 |
| Mar 6, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.42% | - |
| Mar 5, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 4, 2026 | 1.33 | 1.33 | 1.17 | 1.17 | 1.17 | -10.69% | 27,000 |
| Mar 3, 2026 | 1.19 | 1.49 | 1.15 | 1.31 | 1.31 | 10.08% | 198,000 |
| Mar 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Feb 27, 2026 | 1.20 | 1.20 | 1.20 | 1.19 | 1.19 | -0.83% | 5,000 |
| Feb 26, 2026 | 1.05 | 1.32 | 1.05 | 1.20 | 1.20 | 14.29% | 182,000 |
| Feb 25, 2026 | 0.89 | 1.36 | 0.89 | 1.05 | 1.05 | 26.51% | 121,000 |
| Feb 24, 2026 | 0.76 | 0.83 | 0.72 | 0.83 | 0.83 | -7.78% | 15,000 |
| Feb 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Feb 20, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Feb 16, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Feb 13, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Feb 12, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Feb 11, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Feb 10, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 6,000 |
| Feb 9, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,000 |
| Feb 6, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Feb 5, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Feb 4, 2026 | 0.89 | 0.90 | 0.85 | 0.90 | 0.90 | - | 50,000 |
| Feb 3, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Feb 2, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -6.25% | 10,000 |
| Jan 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | - |
| Jan 29, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jan 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 12,000 |
| Jan 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jan 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jan 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jan 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jan 21, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jan 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -5.83% | 1,000 |
| Jan 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1,000 |
| Jan 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 12, 2026 | 0.97 | 1.03 | 0.96 | 1.03 | 1.03 | 5.10% | 6,000 |
| Jan 9, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jan 8, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jan 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jan 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jan 5, 2026 | 1.06 | 1.06 | 0.98 | 0.98 | 0.98 | -1.01% | 11,000 |
| Jan 2, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -10.00% | 10,000 |
| Dec 31, 2025 | 1.12 | 1.12 | 1.12 | 1.10 | 1.10 | -2.65% | 10,000 |
| Dec 30, 2025 | 0.98 | 1.13 | 0.98 | 1.13 | 1.13 | 9.71% | 11,000 |
| Dec 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Dec 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Dec 23, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Dec 22, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Dec 19, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Dec 18, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Dec 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Dec 16, 2025 | 0.97 | 1.10 | 0.97 | 1.10 | 1.10 | -2.65% | 3,000 |
| Dec 15, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 6.60% | 1,000 |
| Dec 12, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Dec 11, 2025 | 0.94 | 1.11 | 0.94 | 1.07 | 1.07 | -5.31% | 11,000 |
| Dec 10, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Dec 9, 2025 | 1.19 | 1.19 | 1.19 | 1.14 | 1.14 | 8.57% | 10,000 |
| Dec 8, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 5, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -5.41% | 15,000 |
| Dec 4, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | - | 13,000 |
| Dec 3, 2025 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 13.27% | 2,000 |
| Dec 2, 2025 | 0.94 | 1.04 | 0.94 | 0.98 | 0.98 | -5.77% | 3,000 |
| Dec 1, 2025 | 1.05 | 1.05 | 1.05 | 1.04 | 1.04 | -1.89% | 21,000 |
| Nov 28, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |