Skip to main content
Zhonghua Gas Holdings Limited (HKG:8246)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.880
0.00 (0.00%)
Mar 10, 2026, 10:55 AM HKT

Zhonghua Gas Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.850.850.850.850.85-3.41%-
Mar 5, 20260.880.880.880.880.886.02%-
Mar 4, 20260.830.830.830.830.83-3.49%-
Mar 3, 20260.860.860.860.860.86--
Mar 2, 20260.860.860.860.860.862.38%-
Feb 27, 20260.840.840.840.840.84--
Feb 26, 20260.840.840.840.840.847.69%-
Feb 25, 20260.780.780.780.780.78--
Feb 24, 20260.780.780.780.780.7813.37%-
Feb 23, 20260.740.740.670.690.69-4.44%159,000
Feb 20, 20260.700.720.700.720.727.14%64,000
Feb 16, 20260.670.670.670.670.67-4,000
Feb 13, 20260.660.670.660.670.67-70,000
Feb 12, 20260.670.680.640.670.67-88,000
Feb 11, 20260.670.670.640.670.672.44%23,000
Feb 10, 20260.650.660.620.660.66-2.38%272,000
Feb 9, 20260.670.680.640.670.675.00%116,000
Feb 6, 20260.680.680.640.640.64-4.76%102,000
Feb 5, 20260.660.670.640.670.672.44%16,000
Feb 4, 20260.640.660.640.660.662.50%30,000
Feb 3, 20260.640.660.620.640.64-26,000
Feb 2, 20260.640.640.620.640.64-61,000
Jan 30, 20260.700.700.620.640.64-5.88%122,000
Jan 29, 20260.660.660.630.680.683.66%55,000
Jan 28, 20260.670.750.640.660.66-2.38%228,000
Jan 27, 20260.670.670.640.670.67-180,000
Jan 26, 20260.650.670.640.670.67-70,000
Jan 23, 20260.670.670.640.670.67-51,000
Jan 22, 20260.640.670.610.670.67-177,000
Jan 21, 20260.670.680.640.670.67-1.18%25,000
Jan 20, 20260.680.700.650.680.682.41%66,000
Jan 19, 20260.840.840.650.660.66-19.42%574,000
Jan 16, 20260.660.830.630.820.8227.16%231,000
Jan 15, 20260.640.660.640.650.651.25%28,000
Jan 14, 20260.630.650.630.640.64-27,000
Jan 13, 20260.670.670.620.640.64-2.44%322,000
Jan 12, 20260.660.670.640.660.66-69,000
Jan 9, 20260.640.660.640.660.662.50%29,000
Jan 8, 20260.640.640.620.640.64-41,000
Jan 7, 20260.610.640.600.640.64-52,000
Jan 6, 20260.660.660.620.640.64-2.44%156,000
Jan 5, 20260.620.660.620.660.663.80%48,000
Jan 2, 20260.660.660.620.630.63-1.25%59,000
Dec 31, 20250.660.660.630.640.64-2.44%35,000
Dec 30, 20250.660.660.640.660.66-46,000
Dec 29, 20250.660.660.620.660.66-3.53%87,000
Dec 24, 20250.670.680.650.680.681.19%22,000
Dec 23, 20250.720.720.640.670.67-1.18%116,000
Dec 22, 20250.680.690.650.680.681.19%31,000
Dec 19, 20250.670.690.670.670.671.20%30,000
Dec 18, 20250.680.710.640.660.66-62,000
Dec 17, 20250.660.670.640.660.66-41,000
Dec 16, 20250.660.660.660.660.66-37,000
Dec 15, 20250.640.660.630.660.66-54,000
Dec 12, 20250.660.670.630.660.661.22%26,000
Dec 11, 20250.650.660.640.660.66-2.38%186,000
Dec 10, 20250.680.680.670.670.67-30,000
Dec 9, 20250.660.670.640.670.671.20%34,000
Dec 8, 20250.670.670.640.660.663.75%22,000
Dec 5, 20250.650.690.630.640.64-4.76%59,000
Dec 4, 20250.660.670.660.670.673.70%25,000
Dec 3, 20250.640.660.640.650.651.25%30,125
Dec 2, 20250.650.660.620.640.64-73,000
Dec 1, 20250.630.640.610.640.641.27%41,000
Nov 28, 20250.650.650.610.630.63-1.25%205,000
Nov 27, 20250.630.640.620.640.642.56%24,000
Nov 26, 20250.660.670.610.620.62-6.02%428,000
Nov 25, 20250.660.670.650.660.663.75%26,000
Nov 24, 20250.700.700.630.640.64-149,000
Nov 21, 20250.660.670.630.640.64-2.44%41,000
Nov 20, 20250.640.660.620.660.662.50%35,000
Nov 19, 20250.630.640.620.640.641.27%38,000
Nov 18, 20250.750.750.620.630.63-4.82%342,000
Nov 17, 20250.640.660.620.660.663.75%260,000
Nov 14, 20250.640.650.610.640.64-1.23%176,000
Nov 13, 20250.660.680.620.650.65-1.22%89,000
Nov 12, 20250.660.680.620.660.66-80,000
Nov 11, 20250.650.660.620.660.661.23%18,000
Nov 10, 20250.620.660.620.650.65-2.41%41,000
Nov 7, 20250.690.690.620.660.663.75%239,000
Nov 6, 20250.660.660.620.640.64-29,000
Nov 5, 20250.660.680.610.640.64-3.61%371,000
Nov 4, 20250.650.670.620.660.6610.67%166,000
Nov 3, 20250.680.680.600.600.60-8.54%69,000
Oct 31, 20250.690.700.610.660.66-3.53%506,000
Oct 30, 20250.700.750.680.680.68-5.56%108,000
Oct 28, 20250.740.750.700.720.72-2.17%68,000
Oct 27, 20250.700.770.700.740.741.10%148,000
Oct 24, 20250.800.860.720.730.73-7.14%397,000
Oct 23, 20250.730.780.690.780.784.26%275,000
Oct 22, 20250.710.770.700.750.754.44%209,000
Oct 21, 20250.770.780.720.720.72-42,000
Oct 20, 20250.750.750.710.720.722.27%28,000
Oct 17, 20250.830.830.700.700.70-9.28%148,000
Oct 16, 20250.860.860.770.780.78-5.83%413,000
Oct 15, 20250.830.930.750.820.825.10%126,000
Oct 14, 20250.820.820.740.780.78-3.92%197,000
Oct 13, 20250.870.870.800.820.82-5.56%331,000
Oct 10, 20250.880.900.860.860.86-1.82%98,000
Oct 9, 20250.980.980.880.880.88-6.78%201,000