Skip to main content
China Gas Industry Investment Holdings Co. Ltd. (HKG:1940)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.580
+0.240 (17.91%)
Jan 28, 2026, 4:08 PM HKT

HKG:1940 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20261.341.581.341.581.5817.91%2,722,000
Jan 27, 20261.301.401.261.341.344.69%1,592,000
Jan 26, 20261.201.351.171.281.286.67%2,168,000
Jan 23, 20261.091.201.071.201.2012.15%5,826,000
Jan 22, 20261.011.071.001.071.077.00%1,834,000
Jan 21, 20261.001.001.001.001.00-192,000
Jan 20, 20260.971.010.951.001.003.09%886,000
Jan 19, 20260.970.970.970.970.97-412,000
Jan 16, 20260.960.970.950.970.971.04%206,000
Jan 15, 20260.930.960.930.960.961.05%46,000
Jan 14, 20260.950.960.950.950.951.06%174,000
Jan 13, 20260.930.940.930.940.94-4.08%66,000
Jan 12, 20260.970.980.930.980.981.03%36,000
Jan 9, 20260.960.970.920.970.97-82,000
Jan 8, 20260.891.030.890.970.978.99%1,318,000
Jan 7, 20260.900.900.850.890.89-1.11%242,000
Jan 6, 20260.900.900.880.900.90-184,000
Jan 5, 20260.890.900.870.900.90-376,000
Jan 2, 20260.900.910.870.900.90-312,000
Dec 31, 20250.910.930.900.900.90-1.10%124,000
Dec 30, 20250.910.910.910.910.91-16,000
Dec 29, 20250.900.910.890.910.912.25%362,000
Dec 24, 20250.970.990.890.890.89-1.11%48,000
Dec 23, 20250.890.900.890.900.90-986,000
Dec 22, 20250.900.900.880.900.902.27%466,000
Dec 19, 20250.860.900.830.880.882.33%1,158,000
Dec 18, 20250.840.880.820.860.866.17%2,504,000
Dec 17, 20250.830.830.800.810.81-1.22%60,000
Dec 16, 20250.790.820.790.820.822.50%56,000
Dec 15, 20250.790.800.790.800.801.27%14,000
Dec 12, 20250.760.790.760.790.791.28%204,000
Dec 11, 20250.780.790.780.780.78-138,000
Dec 10, 20250.790.790.770.780.78-1.27%128,000
Dec 9, 20250.790.790.760.790.79-346,000
Dec 8, 20250.800.800.790.790.79-22,000
Dec 5, 20250.800.800.780.790.79-1.25%306,000
Dec 4, 20250.840.840.790.800.80-190,000
Dec 3, 20250.830.830.760.800.80-3.61%552,000
Dec 2, 20250.830.830.820.830.832.47%712,000
Dec 1, 20250.880.880.800.810.811.25%160,000
Nov 28, 20250.780.800.770.800.802.56%678,000
Nov 27, 20250.710.800.710.780.788.33%1,182,000
Nov 26, 20250.710.720.700.720.721.41%66,000
Nov 25, 20250.710.710.710.710.71--
Nov 24, 20250.690.710.660.710.711.43%262,000
Nov 21, 20250.620.700.610.700.707.69%470,000
Nov 20, 20250.660.660.610.650.65-5.80%156,000
Nov 19, 20250.650.690.650.690.691.47%46,000
Nov 18, 20250.690.690.640.680.68-1.45%14,000
Nov 17, 20250.640.700.640.690.697.81%314,000
Nov 14, 20250.630.650.600.640.64-146,000
Nov 13, 20250.650.640.640.640.64-80,000
Nov 12, 20250.650.650.630.640.64-3.03%104,000
Nov 11, 20250.660.660.660.660.66--
Nov 10, 20250.660.660.660.660.66--
Nov 7, 20250.650.650.620.660.66-546,000
Nov 6, 20250.650.660.650.660.66-1.49%8,000
Nov 5, 20250.670.670.670.670.67--
Nov 4, 20250.650.680.650.670.67-2.90%56,000
Nov 3, 20250.690.690.690.690.69--
Oct 31, 20250.670.690.650.690.691.47%342,000
Oct 30, 20250.680.680.660.680.68-2.86%266,000
Oct 28, 20250.720.720.680.700.70-4.11%110,000
Oct 27, 20250.720.730.720.730.731.39%70,000
Oct 24, 20250.730.730.720.720.722.86%4,000
Oct 23, 20250.700.700.700.700.70--
Oct 22, 20250.700.700.700.700.70--
Oct 21, 20250.700.700.700.700.701.45%14,000
Oct 20, 20250.720.720.680.690.69-4.17%182,000
Oct 17, 20250.730.730.710.720.72-4.00%142,000
Oct 16, 20250.750.750.750.750.75--
Oct 15, 20250.720.750.720.750.754.17%242,000
Oct 14, 20250.730.730.700.720.72-5.26%170,000
Oct 13, 20250.720.790.720.760.765.56%122,000
Oct 10, 20250.750.750.720.720.72-5.26%420,000
Oct 9, 20250.780.790.750.760.76-3.80%422,000
Oct 8, 20250.760.800.750.790.79-1.25%94,000
Oct 6, 20250.790.820.790.800.801.27%718,000
Oct 3, 20250.760.790.760.790.793.95%304,000
Oct 2, 20250.710.790.710.760.767.04%710,000
Sep 30, 20250.690.720.680.710.712.90%170,000
Sep 29, 20250.680.690.680.690.691.47%500,000
Sep 26, 20250.680.700.660.680.681.49%720,000
Sep 25, 20250.670.670.670.670.671.52%318,000
Sep 24, 20250.650.680.650.660.661.54%442,000
Sep 23, 20250.640.650.640.650.651.56%664,000
Sep 22, 20250.640.650.640.640.64-372,000
Sep 19, 20250.630.640.610.640.64-1.54%152,000
Sep 18, 20250.660.660.630.650.65-1.52%76,000
Sep 17, 20250.680.680.680.660.661.54%22,000
Sep 16, 20250.650.670.650.650.65-1.52%244,000
Sep 15, 20250.680.680.650.660.661.54%1,094,000
Sep 12, 20250.650.650.620.650.65-222,000
Sep 11, 20250.630.650.620.650.65-298,000
Sep 10, 20250.600.690.600.650.65-250,000
Sep 9, 20250.650.650.650.650.65--
Sep 8, 20250.650.700.630.650.65-348,000
Sep 5, 20250.650.650.650.650.653.17%32,000
Sep 4, 20250.610.640.610.630.63-1.56%36,000
Sep 3, 20250.650.650.600.640.643.23%208,000