China Gas Industry Investment Holdings Co. Ltd. (HKG:1940)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.32 | 1.32 | 1.28 | 1.32 | 1.32 | - | 106,000 |
| Apr 28, 2026 | 1.38 | 1.38 | 1.27 | 1.32 | 1.32 | -2.94% | 276,000 |
| Apr 27, 2026 | 1.35 | 1.40 | 1.27 | 1.36 | 1.36 | -2.86% | 198,000 |
| Apr 24, 2026 | 1.26 | 1.40 | 1.25 | 1.40 | 1.40 | 10.24% | 616,000 |
| Apr 23, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | 0.79% | 102,000 |
| Apr 22, 2026 | 1.29 | 1.29 | 1.24 | 1.26 | 1.26 | -3.08% | 216,000 |
| Apr 21, 2026 | 1.27 | 1.30 | 1.25 | 1.30 | 1.30 | 2.36% | 208,000 |
| Apr 20, 2026 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 1.60% | 100,000 |
| Apr 17, 2026 | 1.31 | 1.34 | 1.24 | 1.25 | 1.25 | -1.57% | 294,000 |
| Apr 16, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 386,000 |
| Apr 15, 2026 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | - | 302,000 |
| Apr 14, 2026 | 1.28 | 1.30 | 1.25 | 1.30 | 1.30 | -0.76% | 138,000 |
| Apr 13, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | -0.76% | 350,000 |
| Apr 10, 2026 | 1.27 | 1.34 | 1.27 | 1.32 | 1.32 | 1.54% | 266,000 |
| Apr 9, 2026 | 1.35 | 1.36 | 1.30 | 1.30 | 1.30 | -2.99% | 202,000 |
| Apr 8, 2026 | 1.46 | 1.46 | 1.34 | 1.34 | 1.34 | -4.96% | 584,000 |
| Apr 2, 2026 | 1.37 | 1.41 | 1.35 | 1.41 | 1.41 | 2.92% | 652,000 |
| Apr 1, 2026 | 1.30 | 1.47 | 1.30 | 1.37 | 1.37 | 0.74% | 892,000 |
| Mar 31, 2026 | 1.38 | 1.40 | 1.31 | 1.36 | 1.36 | - | 200,000 |
| Mar 30, 2026 | 1.42 | 1.42 | 1.33 | 1.36 | 1.36 | 3.82% | 540,000 |
| Mar 27, 2026 | 1.30 | 1.52 | 1.25 | 1.31 | 1.31 | -0.76% | 2,740,000 |
| Mar 26, 2026 | 1.30 | 1.45 | 1.26 | 1.32 | 1.32 | 1.54% | 486,000 |
| Mar 25, 2026 | 1.30 | 1.42 | 1.26 | 1.30 | 1.30 | - | 516,000 |
| Mar 24, 2026 | 1.49 | 1.49 | 1.21 | 1.30 | 1.30 | -12.75% | 2,576,000 |
| Mar 23, 2026 | 1.18 | 1.70 | 1.18 | 1.49 | 1.49 | 24.17% | 2,368,000 |
| Mar 20, 2026 | 1.30 | 1.30 | 1.06 | 1.20 | 1.20 | -5.51% | 1,604,000 |
| Mar 19, 2026 | 1.42 | 1.48 | 1.27 | 1.27 | 1.27 | -16.99% | 1,234,000 |
| Mar 18, 2026 | 1.52 | 1.66 | 1.41 | 1.53 | 1.53 | 0.66% | 1,842,000 |
| Mar 17, 2026 | 1.75 | 2.00 | 1.48 | 1.52 | 1.52 | -13.14% | 6,314,000 |
| Mar 16, 2026 | 1.50 | 1.80 | 1.20 | 1.75 | 1.75 | 10.76% | 12,248,000 |
| Jan 28, 2026 | 1.34 | 1.58 | 1.34 | 1.58 | 1.58 | 17.91% | 2,722,000 |
| Jan 27, 2026 | 1.30 | 1.40 | 1.26 | 1.34 | 1.34 | 4.69% | 1,592,000 |
| Jan 26, 2026 | 1.20 | 1.35 | 1.17 | 1.28 | 1.28 | 6.67% | 2,168,000 |
| Jan 23, 2026 | 1.09 | 1.20 | 1.07 | 1.20 | 1.20 | 12.15% | 5,826,000 |
| Jan 22, 2026 | 1.01 | 1.07 | 1.00 | 1.07 | 1.07 | 7.00% | 1,834,000 |
| Jan 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 192,000 |
| Jan 20, 2026 | 0.97 | 1.01 | 0.95 | 1.00 | 1.00 | 3.09% | 886,000 |
| Jan 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 412,000 |
| Jan 16, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 206,000 |
| Jan 15, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 1.05% | 46,000 |
| Jan 14, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 1.06% | 174,000 |
| Jan 13, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | -4.08% | 66,000 |
| Jan 12, 2026 | 0.97 | 0.98 | 0.93 | 0.98 | 0.98 | 1.03% | 36,000 |
| Jan 9, 2026 | 0.96 | 0.97 | 0.92 | 0.97 | 0.97 | - | 82,000 |
| Jan 8, 2026 | 0.89 | 1.03 | 0.89 | 0.97 | 0.97 | 8.99% | 1,318,000 |
| Jan 7, 2026 | 0.90 | 0.90 | 0.85 | 0.89 | 0.89 | -1.11% | 242,000 |
| Jan 6, 2026 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | - | 184,000 |
| Jan 5, 2026 | 0.89 | 0.90 | 0.87 | 0.90 | 0.90 | - | 376,000 |
| Jan 2, 2026 | 0.90 | 0.91 | 0.87 | 0.90 | 0.90 | - | 312,000 |
| Dec 31, 2025 | 0.91 | 0.93 | 0.90 | 0.90 | 0.90 | -1.10% | 124,000 |
| Dec 30, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 16,000 |
| Dec 29, 2025 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | 2.25% | 362,000 |
| Dec 24, 2025 | 0.97 | 0.99 | 0.89 | 0.89 | 0.89 | -1.11% | 48,000 |
| Dec 23, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | - | 986,000 |
| Dec 22, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | 2.27% | 466,000 |
| Dec 19, 2025 | 0.86 | 0.90 | 0.83 | 0.88 | 0.88 | 2.33% | 1,158,000 |
| Dec 18, 2025 | 0.84 | 0.88 | 0.82 | 0.86 | 0.86 | 6.17% | 2,504,000 |
| Dec 17, 2025 | 0.83 | 0.83 | 0.80 | 0.81 | 0.81 | -1.22% | 60,000 |
| Dec 16, 2025 | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | 2.50% | 56,000 |
| Dec 15, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 14,000 |
| Dec 12, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | 1.28% | 204,000 |
| Dec 11, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | - | 138,000 |
| Dec 10, 2025 | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -1.27% | 128,000 |
| Dec 9, 2025 | 0.79 | 0.79 | 0.76 | 0.79 | 0.79 | - | 346,000 |
| Dec 8, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | - | 22,000 |
| Dec 5, 2025 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | -1.25% | 306,000 |
| Dec 4, 2025 | 0.84 | 0.84 | 0.79 | 0.80 | 0.80 | - | 190,000 |
| Dec 3, 2025 | 0.83 | 0.83 | 0.76 | 0.80 | 0.80 | -3.61% | 552,000 |
| Dec 2, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | 2.47% | 712,000 |
| Dec 1, 2025 | 0.88 | 0.88 | 0.80 | 0.81 | 0.81 | 1.25% | 160,000 |
| Nov 28, 2025 | 0.78 | 0.80 | 0.77 | 0.80 | 0.80 | 2.56% | 678,000 |
| Nov 27, 2025 | 0.71 | 0.80 | 0.71 | 0.78 | 0.78 | 8.33% | 1,182,000 |
| Nov 26, 2025 | 0.71 | 0.72 | 0.70 | 0.72 | 0.72 | 1.41% | 66,000 |
| Nov 25, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Nov 24, 2025 | 0.69 | 0.71 | 0.66 | 0.71 | 0.71 | 1.43% | 262,000 |
| Nov 21, 2025 | 0.62 | 0.70 | 0.61 | 0.70 | 0.70 | 7.69% | 470,000 |
| Nov 20, 2025 | 0.66 | 0.66 | 0.61 | 0.65 | 0.65 | -5.80% | 156,000 |
| Nov 19, 2025 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | 1.47% | 46,000 |
| Nov 18, 2025 | 0.69 | 0.69 | 0.64 | 0.68 | 0.68 | -1.45% | 14,000 |
| Nov 17, 2025 | 0.64 | 0.70 | 0.64 | 0.69 | 0.69 | 7.81% | 314,000 |
| Nov 14, 2025 | 0.63 | 0.65 | 0.60 | 0.64 | 0.64 | - | 146,000 |
| Nov 13, 2025 | 0.65 | 0.64 | 0.64 | 0.64 | 0.64 | - | 80,000 |
| Nov 12, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -3.03% | 104,000 |
| Nov 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Nov 10, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Nov 7, 2025 | 0.65 | 0.65 | 0.62 | 0.66 | 0.66 | - | 546,000 |
| Nov 6, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -1.49% | 8,000 |
| Nov 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Nov 4, 2025 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | -2.90% | 56,000 |
| Nov 3, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Oct 31, 2025 | 0.67 | 0.69 | 0.65 | 0.69 | 0.69 | 1.47% | 342,000 |
| Oct 30, 2025 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | -2.86% | 266,000 |