Zhonghua Gas Holdings Limited (HKG:8246)
Hong Kong
· Delayed Price · Currency is HKD 0.840
0.00 (0.00%)
Apr 29, 2026, 3:30 PM HKT
Zhonghua Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.88 | 0.88 | 0.81 | 0.84 | 0.84 | - | 75,000 |
| Apr 28, 2026 | 0.85 | 0.85 | 0.81 | 0.84 | 0.84 | -1.18% | 90,000 |
| Apr 27, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.41% | 40,000 |
| Apr 24, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.15% | 13,000 |
| Apr 23, 2026 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | - | 30,000 |
| Apr 22, 2026 | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | 2.35% | 35,000 |
| Apr 21, 2026 | 0.84 | 0.85 | 0.80 | 0.85 | 0.85 | 4.94% | 54,000 |
| Apr 20, 2026 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.25% | 35,000 |
| Apr 17, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 40,000 |
| Apr 16, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 40,000 |
| Apr 15, 2026 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | -1.23% | 40,000 |
| Apr 14, 2026 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | - | 30,000 |
| Apr 13, 2026 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | 1.25% | 55,000 |
| Apr 10, 2026 | 0.81 | 0.82 | 0.79 | 0.80 | 0.80 | - | 55,000 |
| Apr 9, 2026 | 0.82 | 0.85 | 0.80 | 0.80 | 0.80 | - | 94,000 |
| Apr 8, 2026 | 0.83 | 0.85 | 0.80 | 0.80 | 0.80 | -3.61% | 95,000 |
| Apr 2, 2026 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -2.35% | 35,000 |
| Apr 1, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 33,000 |
| Mar 31, 2026 | 0.83 | 0.85 | 0.81 | 0.85 | 0.85 | - | 59,000 |
| Mar 30, 2026 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | - | 50,000 |
| Mar 27, 2026 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | - | 65,000 |
| Mar 26, 2026 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | 6.25% | 37,000 |
| Mar 25, 2026 | 0.85 | 0.85 | 0.78 | 0.80 | 0.80 | -4.76% | 70,000 |
| Mar 24, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 30,000 |
| Mar 23, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 80,000 |
| Mar 20, 2026 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 6.25% | 61,000 |
| Mar 19, 2026 | 0.80 | 0.80 | 0.76 | 0.80 | 0.80 | -1.23% | 65,000 |
| Mar 18, 2026 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -4.71% | 86,000 |
| Mar 17, 2026 | 0.88 | 0.88 | 0.81 | 0.85 | 0.85 | -3.41% | 190,000 |
| Mar 16, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | - | 60,000 |
| Mar 13, 2026 | 0.88 | 0.88 | 0.85 | 0.88 | 0.88 | - | 140,000 |
| Mar 12, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.33% | 40,000 |
| Mar 11, 2026 | 0.87 | 0.88 | 0.87 | 0.86 | 0.86 | -2.27% | 120,000 |
| Mar 10, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 60,000 |
| Mar 9, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 3.53% | - |
| Mar 6, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.41% | - |
| Mar 5, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 6.02% | - |
| Mar 4, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -3.49% | - |
| Mar 3, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Mar 2, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.38% | - |
| Feb 27, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Feb 26, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 7.69% | - |
| Feb 25, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Feb 24, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 13.37% | - |
| Feb 23, 2026 | 0.74 | 0.74 | 0.67 | 0.69 | 0.69 | -4.44% | 159,000 |
| Feb 20, 2026 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 7.14% | 64,000 |
| Feb 16, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 4,000 |
| Feb 13, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | - | 70,000 |
| Feb 12, 2026 | 0.67 | 0.68 | 0.64 | 0.67 | 0.67 | - | 88,000 |
| Feb 11, 2026 | 0.67 | 0.67 | 0.64 | 0.67 | 0.67 | 2.44% | 23,000 |
| Feb 10, 2026 | 0.65 | 0.66 | 0.62 | 0.66 | 0.66 | -2.38% | 272,000 |
| Feb 9, 2026 | 0.67 | 0.68 | 0.64 | 0.67 | 0.67 | 5.00% | 116,000 |
| Feb 6, 2026 | 0.68 | 0.68 | 0.64 | 0.64 | 0.64 | -4.76% | 102,000 |
| Feb 5, 2026 | 0.66 | 0.67 | 0.64 | 0.67 | 0.67 | 2.44% | 16,000 |
| Feb 4, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 2.50% | 30,000 |
| Feb 3, 2026 | 0.64 | 0.66 | 0.62 | 0.64 | 0.64 | - | 26,000 |
| Feb 2, 2026 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | - | 61,000 |
| Jan 30, 2026 | 0.70 | 0.70 | 0.62 | 0.64 | 0.64 | -5.88% | 122,000 |
| Jan 29, 2026 | 0.66 | 0.66 | 0.63 | 0.68 | 0.68 | 3.66% | 55,000 |
| Jan 28, 2026 | 0.67 | 0.75 | 0.64 | 0.66 | 0.66 | -2.38% | 228,000 |
| Jan 27, 2026 | 0.67 | 0.67 | 0.64 | 0.67 | 0.67 | - | 180,000 |
| Jan 26, 2026 | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | - | 70,000 |
| Jan 23, 2026 | 0.67 | 0.67 | 0.64 | 0.67 | 0.67 | - | 51,000 |
| Jan 22, 2026 | 0.64 | 0.67 | 0.61 | 0.67 | 0.67 | - | 177,000 |
| Jan 21, 2026 | 0.67 | 0.68 | 0.64 | 0.67 | 0.67 | -1.18% | 25,000 |
| Jan 20, 2026 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | 2.41% | 66,000 |
| Jan 19, 2026 | 0.84 | 0.84 | 0.65 | 0.66 | 0.66 | -19.42% | 574,000 |
| Jan 16, 2026 | 0.66 | 0.83 | 0.63 | 0.82 | 0.82 | 27.16% | 231,000 |
| Jan 15, 2026 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 1.25% | 28,000 |
| Jan 14, 2026 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | - | 27,000 |
| Jan 13, 2026 | 0.67 | 0.67 | 0.62 | 0.64 | 0.64 | -2.44% | 322,000 |
| Jan 12, 2026 | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | - | 69,000 |
| Jan 9, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 2.50% | 29,000 |
| Jan 8, 2026 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | - | 41,000 |
| Jan 7, 2026 | 0.61 | 0.64 | 0.60 | 0.64 | 0.64 | - | 52,000 |
| Jan 6, 2026 | 0.66 | 0.66 | 0.62 | 0.64 | 0.64 | -2.44% | 156,000 |
| Jan 5, 2026 | 0.62 | 0.66 | 0.62 | 0.66 | 0.66 | 3.80% | 48,000 |
| Jan 2, 2026 | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | -1.25% | 59,000 |
| Dec 31, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -2.44% | 35,000 |
| Dec 30, 2025 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | - | 46,000 |
| Dec 29, 2025 | 0.66 | 0.66 | 0.62 | 0.66 | 0.66 | -3.53% | 87,000 |
| Dec 24, 2025 | 0.67 | 0.68 | 0.65 | 0.68 | 0.68 | 1.19% | 22,000 |
| Dec 23, 2025 | 0.72 | 0.72 | 0.64 | 0.67 | 0.67 | -1.18% | 116,000 |
| Dec 22, 2025 | 0.68 | 0.69 | 0.65 | 0.68 | 0.68 | 1.19% | 31,000 |
| Dec 19, 2025 | 0.67 | 0.69 | 0.67 | 0.67 | 0.67 | 1.20% | 30,000 |
| Dec 18, 2025 | 0.68 | 0.71 | 0.64 | 0.66 | 0.66 | - | 62,000 |
| Dec 17, 2025 | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | - | 41,000 |
| Dec 16, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 37,000 |
| Dec 15, 2025 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | - | 54,000 |
| Dec 12, 2025 | 0.66 | 0.67 | 0.63 | 0.66 | 0.66 | 1.22% | 26,000 |
| Dec 11, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | -2.38% | 186,000 |
| Dec 10, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | - | 30,000 |
| Dec 9, 2025 | 0.66 | 0.67 | 0.64 | 0.67 | 0.67 | 1.20% | 34,000 |
| Dec 8, 2025 | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | 3.75% | 22,000 |
| Dec 5, 2025 | 0.65 | 0.69 | 0.63 | 0.64 | 0.64 | -4.76% | 59,000 |
| Dec 4, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 3.70% | 25,000 |
| Dec 3, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 1.25% | 30,125 |
| Dec 2, 2025 | 0.65 | 0.66 | 0.62 | 0.64 | 0.64 | - | 73,000 |
| Dec 1, 2025 | 0.63 | 0.64 | 0.61 | 0.64 | 0.64 | 1.27% | 41,000 |
| Nov 28, 2025 | 0.65 | 0.65 | 0.61 | 0.63 | 0.63 | -1.25% | 205,000 |