China Gas Holdings Limited 0384
HKEX · Hong Kong SAR China · Utilities
HKD 5.51+0.18 (+3.47%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 5.51 | +3.47% | HKD 5.31 | HKD 5.51 | HKD 5.27 | 30.14M |
| 2026-09-29 | HKD 5.32 | -0.93% | HKD 5.41 | HKD 5.41 | HKD 5.24 | 15.05M |
| 2026-09-28 | HKD 5.38 | -0.09% | HKD 5.38 | HKD 5.43 | HKD 5.36 | 9.78M |
| 2026-09-25 | HKD 5.38 | -0.55% | HKD 5.35 | HKD 5.41 | HKD 5.31 | 7.80M |
| 2026-09-24 | HKD 5.41 | +0.74% | HKD 5.39 | HKD 5.41 | HKD 5.34 | 4.39M |
| 2026-09-23 | HKD 5.37 | +0.19% | HKD 5.36 | HKD 5.40 | HKD 5.33 | 7.43M |
| 2026-09-22 | HKD 5.36 | -0.56% | HKD 5.37 | HKD 5.44 | HKD 5.33 | 5.83M |
| 2026-09-21 | HKD 5.39 | -0.19% | HKD 5.40 | HKD 5.41 | HKD 5.35 | 9.19M |
| 2026-09-18 | HKD 5.40 | +0.19% | HKD 5.36 | HKD 5.45 | HKD 5.36 | 17.42M |
| 2026-09-17 | HKD 5.39 | -2.53% | HKD 5.53 | HKD 5.53 | HKD 5.34 | 7.02M |
| 2026-09-16 | HKD 5.53 | +1.28% | HKD 5.36 | HKD 5.53 | HKD 5.36 | 9.46M |
| 2026-09-15 | HKD 5.46 | +0.83% | HKD 5.40 | HKD 5.49 | HKD 5.34 | 15.32M |
| 2026-09-14 | HKD 5.41 | +0.93% | HKD 5.36 | HKD 5.47 | HKD 5.31 | 12.39M |
| 2026-09-11 | HKD 5.36 | -3.16% | HKD 5.54 | HKD 5.54 | HKD 5.32 | 27.23M |
| 2026-09-10 | HKD 5.54 | -1.16% | HKD 5.60 | HKD 5.60 | HKD 5.48 | 11.82M |
| 2026-09-09 | HKD 5.61 | -2.44% | HKD 5.76 | HKD 5.76 | HKD 5.57 | 10.58M |
| 2026-09-08 | HKD 5.74 | +1.86% | HKD 5.66 | HKD 5.74 | HKD 5.58 | 17.43M |
| 2026-09-07 | HKD 5.64 | -0.35% | HKD 5.73 | HKD 5.73 | HKD 5.60 | 12.54M |
| 2026-09-04 | HKD 5.66 | -0.26% | HKD 5.74 | HKD 5.79 | HKD 5.62 | 13.34M |
| 2026-09-03 | HKD 5.68 | +0.62% | HKD 5.55 | HKD 5.74 | HKD 5.55 | 7.36M |
| 2026-09-02 | HKD 5.64 | +1.26% | HKD 5.57 | HKD 5.68 | HKD 5.51 | 9.46M |
| 2026-09-01 | HKD 5.57 | -1.68% | HKD 5.70 | HKD 5.82 | HKD 5.53 | 19.18M |
| 2026-08-31 | HKD 5.66 | -0.35% | HKD 5.66 | HKD 5.68 | HKD 5.59 | 34.41M |
| 2026-08-28 | HKD 5.68 | +1.79% | HKD 5.59 | HKD 5.70 | HKD 5.51 | 13.73M |
| 2026-08-27 | HKD 5.59 | -0.09% | HKD 5.64 | HKD 5.64 | HKD 5.51 | 10.74M |
| 2026-08-26 | HKD 5.59 | -0.62% | HKD 5.66 | HKD 5.68 | HKD 5.56 | 10.31M |
| 2026-08-25 | HKD 5.63 | -3.85% | HKD 5.66 | HKD 5.74 | HKD 5.61 | 8.45M |
| 2026-08-24 | HKD 5.85 | -1.43% | HKD 5.97 | HKD 5.97 | HKD 5.76 | 16.64M |
| 2026-08-21 | HKD 5.93 | +0.59% | HKD 5.90 | HKD 5.93 | HKD 5.84 | 11.16M |
| 2026-08-20 | HKD 5.90 | +2.43% | HKD 5.76 | HKD 5.91 | HKD 5.74 | 14.40M |
| 2026-08-19 | HKD 5.76 | +2.13% | HKD 5.68 | HKD 5.76 | HKD 5.57 | 13.23M |
| 2026-08-18 | HKD 5.64 | +0.80% | HKD 5.59 | HKD 5.67 | HKD 5.57 | 10.16M |
| 2026-08-17 | HKD 5.59 | +0.36% | HKD 5.58 | HKD 5.66 | HKD 5.58 | 9.84M |
| 2026-08-14 | HKD 5.57 | +0.27% | HKD 5.56 | HKD 5.59 | HKD 5.51 | 10.57M |
| 2026-08-13 | HKD 5.56 | -1.33% | HKD 5.64 | HKD 5.64 | HKD 5.55 | 9.21M |
| 2026-08-12 | HKD 5.64 | -0.35% | HKD 5.63 | HKD 5.64 | HKD 5.55 | 13.88M |
| 2026-08-11 | HKD 5.66 | -0.44% | HKD 5.68 | HKD 5.71 | HKD 5.64 | 9.18M |
| 2026-08-10 | HKD 5.68 | -0.44% | HKD 5.70 | HKD 5.76 | HKD 5.64 | 16.68M |
| 2026-08-07 | HKD 5.70 | -2.98% | HKD 5.88 | HKD 5.88 | HKD 5.66 | 14.39M |
| 2026-08-06 | HKD 5.88 | -2.33% | HKD 6.02 | HKD 6.02 | HKD 5.85 | 15.52M |
| 2026-08-05 | HKD 6.02 | +0.17% | HKD 5.99 | HKD 6.02 | HKD 5.91 | 10.44M |
| 2026-08-04 | HKD 6.01 | -1.23% | HKD 6.09 | HKD 6.14 | HKD 5.97 | 9.10M |
| 2026-08-03 | HKD 6.09 | -0.41% | HKD 6.11 | HKD 6.15 | HKD 6.03 | 11.71M |
| 2026-07-31 | HKD 6.11 | -3.02% | HKD 6.30 | HKD 6.30 | HKD 6.11 | 21.04M |
| 2026-07-30 | HKD 6.30 | +1.78% | HKD 6.19 | HKD 6.30 | HKD 6.18 | 10.91M |
| 2026-07-29 | HKD 6.19 | +3.69% | HKD 5.98 | HKD 6.20 | HKD 5.98 | 10.45M |
| 2026-07-28 | HKD 5.97 | +2.05% | HKD 5.89 | HKD 5.97 | HKD 5.83 | 8.96M |
| 2026-07-27 | HKD 5.85 | -0.51% | HKD 5.88 | HKD 5.92 | HKD 5.80 | 12.69M |
| 2026-07-24 | HKD 5.88 | -1.01% | HKD 5.94 | HKD 5.96 | HKD 5.84 | 4.68M |
| 2026-07-23 | HKD 5.94 | +2.06% | HKD 5.79 | HKD 5.94 | HKD 5.79 | 6.98M |
| 2026-07-22 | HKD 5.82 | +0.52% | HKD 5.81 | HKD 5.88 | HKD 5.76 | 11.59M |
| 2026-07-21 | HKD 5.79 | -0.69% | HKD 5.86 | HKD 5.88 | HKD 5.74 | 10.08M |
| 2026-07-20 | HKD 5.83 | +2.46% | HKD 5.76 | HKD 5.88 | HKD 5.75 | 11.87M |
| 2026-07-17 | HKD 5.69 | -1.22% | HKD 5.76 | HKD 5.78 | HKD 5.62 | 8.68M |
| 2026-07-16 | HKD 5.76 | +3.04% | HKD 5.60 | HKD 5.81 | HKD 5.60 | 13.02M |
| 2026-07-15 | HKD 5.59 | +1.45% | HKD 5.63 | HKD 5.66 | HKD 5.54 | 16.01M |
| 2026-07-14 | HKD 5.51 | -1.08% | HKD 5.58 | HKD 5.59 | HKD 5.48 | 8.47M |
| 2026-07-13 | HKD 5.57 | +1.64% | HKD 5.48 | HKD 5.58 | HKD 5.47 | 9.95M |
| 2026-07-10 | HKD 5.48 | +1.29% | HKD 5.43 | HKD 5.59 | HKD 5.41 | 13.39M |
| 2026-07-09 | HKD 5.41 | -0.92% | HKD 5.46 | HKD 5.53 | HKD 5.37 | 7.38M |
| 2026-07-08 | HKD 5.46 | -0.73% | HKD 5.50 | HKD 5.56 | HKD 5.39 | 14.02M |
| 2026-07-07 | HKD 5.50 | -1.26% | HKD 5.57 | HKD 5.65 | HKD 5.47 | 22.25M |
| 2026-07-06 | HKD 5.57 | +2.39% | HKD 5.50 | HKD 5.69 | HKD 5.48 | 24.50M |
| 2026-07-03 | HKD 5.44 | +3.62% | HKD 5.25 | HKD 5.45 | HKD 5.25 | 20.51M |
| 2026-07-02 | HKD 5.25 | +1.35% | HKD 5.30 | HKD 5.35 | HKD 5.18 | 37.88M |
| 2026-06-30 | HKD 5.18 | -4.78% | HKD 5.50 | HKD 5.50 | HKD 5.17 | 31.77M |
| 2026-06-29 | HKD 5.44 | -3.72% | HKD 5.57 | HKD 5.57 | HKD 5.21 | 32.55M |
| 2026-06-26 | HKD 5.65 | -1.91% | HKD 5.75 | HKD 5.75 | HKD 5.54 | 15.44M |
| 2026-06-25 | HKD 5.76 | +0.35% | HKD 5.75 | HKD 5.90 | HKD 5.69 | 22.89M |
| 2026-06-24 | HKD 5.74 | -2.38% | HKD 5.86 | HKD 5.90 | HKD 5.70 | 15.26M |
| 2026-06-23 | HKD 5.88 | -3.13% | HKD 6.07 | HKD 6.09 | HKD 5.81 | 20.51M |
| 2026-06-22 | HKD 6.07 | -3.04% | HKD 6.03 | HKD 6.26 | HKD 6.00 | 17.91M |
| 2026-06-18 | HKD 6.26 | -2.34% | HKD 6.41 | HKD 6.41 | HKD 6.17 | 24.53M |
| 2026-06-17 | HKD 6.41 | -4.90% | HKD 6.71 | HKD 6.79 | HKD 6.31 | 28.52M |
| 2026-06-16 | HKD 6.74 | -2.32% | HKD 6.90 | HKD 6.90 | HKD 6.73 | 11.38M |
| 2026-06-15 | HKD 6.90 | +0.88% | HKD 6.86 | HKD 6.96 | HKD 6.85 | 10.88M |
| 2026-06-12 | HKD 6.84 | +0.44% | HKD 6.83 | HKD 6.93 | HKD 6.81 | 4.79M |
| 2026-06-11 | HKD 6.81 | -1.30% | HKD 6.85 | HKD 6.90 | HKD 6.78 | 7.60M |
| 2026-06-10 | HKD 6.90 | -0.86% | HKD 6.96 | HKD 6.99 | HKD 6.82 | 8.17M |
| 2026-06-09 | HKD 6.96 | +1.61% | HKD 6.85 | HKD 7.00 | HKD 6.82 | 12.54M |
| 2026-06-08 | HKD 6.85 | -2.42% | HKD 7.01 | HKD 7.01 | HKD 6.82 | 15.36M |
| 2026-06-05 | HKD 7.02 | +2.03% | HKD 7.00 | HKD 7.02 | HKD 6.89 | 32.86M |
| 2026-06-04 | HKD 6.88 | -2.13% | HKD 7.10 | HKD 7.10 | HKD 6.88 | 9.52M |
| 2026-06-03 | HKD 7.03 | -0.28% | HKD 7.05 | HKD 7.12 | HKD 6.97 | 8.43M |
| 2026-06-02 | HKD 7.05 | -0.42% | HKD 7.08 | HKD 7.09 | HKD 6.94 | 8.46M |
| 2026-06-01 | HKD 7.08 | +2.16% | HKD 6.92 | HKD 7.13 | HKD 6.80 | 10.77M |
| 2026-05-29 | HKD 6.93 | +1.76% | HKD 6.83 | HKD 6.93 | HKD 6.75 | 24.64M |
| 2026-05-28 | HKD 6.81 | -4.89% | HKD 7.16 | HKD 7.16 | HKD 6.77 | 18.75M |
| 2026-05-27 | HKD 7.16 | -2.32% | HKD 7.30 | HKD 7.33 | HKD 7.05 | 20.52M |
| 2026-05-26 | HKD 7.33 | -1.48% | HKD 7.44 | HKD 7.44 | HKD 7.28 | 8.07M |